Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $10.35 as of 4/1/2025 8:51:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.80 | 8.50 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 4.00 | 5.00 | 7.30 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 5.00 | 5.20 | 6.50 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 6.00 | 4.20 | 5.40 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 7.00 | 2.10 | 4.40 | % | 0 | 0 | 2.01 | 0.98 | 0.02 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 8.00 | 2.25 | 3.40 | % | 0 | 0 | 1.60 | 0.91 | 0.08 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 9.00 | 1.35 | 2.55 | 1.59 | 0.00 | 0.00% | 0 | 7 | 1.34 | 0.81 | 0.14 | -0.01 | 3/28/2025 | 4/1/2025 3:59:57 PM EST |
| 10.00 | 0.70 | 1.25 | 0.93 | 0.00 | 0.00% | 0 | 18 | 0.53 | 0.62 | 0.21 | -0.01 | 3/28/2025 | 4/1/2025 3:59:57 PM EST |
| 11.00 | 0.40 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 20 | 0.47 | 0.40 | 0.22 | -0.01 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.47 | 0.22 | 0.17 | -0.01 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.57 | 0.11 | 0.10 | 0.00 | 3/25/2025 | 4/1/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.75 | 0.05 | 0.05 | 0.00 | 3/24/2025 | 4/1/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.02 | 0.02 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.01 | 0.01 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | -0.02 | 0.02 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 8.00 | 0.05 | 0.15 | % | 0 | 0 | 0.60 | -0.09 | 0.08 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 9.00 | 0.10 | 0.45 | % | 0 | 0 | 0.73 | -0.19 | 0.14 | -0.01 | 4/1/2025 3:59:57 PM EST | |||
| 10.00 | 0.50 | 0.65 | 0.42 | 0.00 | 0.00% | 0 | 32 | 0.53 | -0.38 | 0.21 | -0.01 | 3/27/2025 | 4/1/2025 3:59:57 PM EST |
| 11.00 | 1.00 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.60 | 0.22 | -0.01 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 12.00 | 1.75 | 1.85 | 1.80 | 0.00 | 0.00% | 1 | 4 | 0.47 | -0.78 | 0.17 | -0.01 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 13.00 | 2.50 | 2.85 | 2.76 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.89 | 0.10 | 0.00 | 3/28/2025 | 4/1/2025 3:59:57 PM EST |
| 14.00 | 3.60 | 3.90 | % | 0 | 0 | 0.82 | -0.95 | 0.05 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 15.00 | 4.50 | 4.70 | % | 0 | 0 | 0.82 | -0.98 | 0.02 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 16.00 | 4.40 | 7.10 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 17.00 | 6.40 | 8.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 18.00 | 6.40 | 9.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 19.00 | 8.30 | 10.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 20.00 | 8.30 | 11.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST |