Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $22.39 as of 4/24/2026 6:26:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.20 | 8.40 | 7.80 | % | 0.52 | 0 | 0 | 1.07 | 0.97 | 0.01 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 16.00 | 6.30 | 7.50 | 6.90 | % | 0.43 | 0 | 0 | 1.00 | 0.93 | 0.02 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 17.00 | 5.50 | 6.50 | 6.00 | % | 0.35 | 0 | 0 | 0.88 | 0.90 | 0.03 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 18.00 | 4.60 | 5.60 | 5.10 | % | 0.28 | 0 | 0 | 0.81 | 0.86 | 0.04 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 19.00 | 3.80 | 4.70 | 4.25 | % | 0.22 | 0 | 0 | 0.47 | 0.82 | 0.05 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 20.00 | 3.40 | 3.70 | 3.55 | % | 0.18 | 0 | 0 | 0.55 | 0.76 | 0.06 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 21.00 | 2.60 | 2.95 | 2.78 | % | 0.13 | 0 | 0 | 0.51 | 0.69 | 0.07 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 22.00 | 2.10 | 2.30 | 2.20 | 2.20 | % | 0.10 | 1 | 0 | 0.51 | 0.61 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:54 PM EST | |
| 23.00 | 1.50 | 1.75 | 1.63 | 1.55 | +0.10 | +6.90% | 0.07 | 2 | 105 | 0.49 | 0.52 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 24.00 | 1.10 | 1.35 | 1.23 | % | 0.05 | 0 | 0 | 0.49 | 0.43 | 0.09 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 25.00 | 0.65 | 1.00 | 0.83 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.46 | 0.34 | 0.09 | -0.01 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 26.00 | 0.45 | 0.80 | 0.63 | % | 0.02 | 0 | 0 | 0.47 | 0.27 | 0.08 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 27.00 | 0.30 | 0.60 | 0.45 | % | 0.02 | 0 | 0 | 0.47 | 0.21 | 0.07 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 28.00 | 0.20 | 0.45 | 0.33 | % | 0.01 | 0 | 0 | 0.48 | 0.16 | 0.06 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 29.00 | 0.10 | 0.45 | 0.28 | % | 0.01 | 0 | 0 | 0.49 | 0.12 | 0.05 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 30.00 | 0.05 | 0.40 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.50 | 0.10 | 0.04 | -0.01 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.69 | 0.06 | 0.03 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.74 | 0.04 | 0.02 | 0.00 | 4/24/2026 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.00 | -0.03 | 0.01 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 16.00 | 0.05 | 0.50 | 0.28 | % | 0.02 | 0 | 0 | 0.69 | -0.07 | 0.02 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 17.00 | 0.15 | 0.50 | 0.33 | % | 0.02 | 0 | 0 | 0.66 | -0.10 | 0.03 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 18.00 | 0.25 | 0.55 | 0.40 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | -0.14 | 0.04 | -0.01 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 19.00 | 0.35 | 0.70 | 0.53 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.56 | -0.18 | 0.05 | -0.01 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 20.00 | 0.55 | 0.85 | 0.70 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.53 | -0.24 | 0.06 | -0.01 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 21.00 | 0.80 | 1.10 | 0.95 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.51 | -0.31 | 0.07 | -0.02 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 22.00 | 1.30 | 1.45 | 1.38 | 1.07 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | -0.39 | 0.09 | -0.02 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 23.00 | 1.75 | 1.90 | 1.83 | 1.42 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.49 | -0.48 | 0.09 | -0.02 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 24.00 | 2.30 | 2.50 | 2.40 | 2.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.49 | -0.57 | 0.09 | -0.02 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 25.00 | 2.80 | 3.20 | 3.00 | % | 0.12 | 0 | 0 | 0.46 | -0.66 | 0.09 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 26.00 | 3.60 | 3.90 | 3.75 | % | 0.14 | 0 | 0 | 0.46 | -0.73 | 0.08 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 27.00 | 4.20 | 5.20 | 4.70 | % | 0.17 | 0 | 0 | 0.68 | -0.79 | 0.07 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 28.00 | 5.10 | 6.10 | 5.60 | % | 0.20 | 0 | 0 | 0.71 | -0.84 | 0.06 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 29.00 | 6.00 | 6.90 | 6.45 | % | 0.22 | 0 | 0 | 0.71 | -0.88 | 0.05 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 30.00 | 6.90 | 8.10 | 7.50 | % | 0.25 | 0 | 0 | 0.84 | -0.90 | 0.04 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 31.00 | 7.80 | 9.10 | 8.45 | % | 0.27 | 0 | 0 | 0.89 | -0.94 | 0.03 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 32.00 | 8.90 | 10.10 | 9.50 | 9.15 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.95 | -0.96 | 0.02 | 0.00 | 4/21/2026 | 4/24/2026 3:59:54 PM EST |