Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $9.75 as of 5/5/2025 2:59:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.30 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 2.00 | 6.30 | 9.10 | % | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 3.00 | 5.30 | 8.10 | % | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 4.00 | 5.40 | 5.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 4.40 | 4.90 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 6.00 | 3.50 | 3.90 | % | 0 | 0 | 1.23 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.00 | 2.50 | 2.95 | % | 0 | 0 | 0.98 | 0.96 | 0.04 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 8.00 | 1.65 | 1.95 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.86 | 0.12 | -0.01 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 9.00 | 1.05 | 1.15 | 1.10 | -0.15 | -12.00% | 22 | 3 | 0.52 | 0.69 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 0.45 | 0.60 | 0.49 | 0.00 | 0.00% | 0 | 42 | 0.47 | 0.47 | 0.23 | -0.01 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 0.10 | 0.30 | 0.24 | -0.06 | -20.00% | 1 | 78 | 0.45 | 0.26 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.12 | 0.12 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.45 | % | 0 | 0 | 0.85 | 0.05 | 0.06 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 135 | 1.39 | 0.02 | 0.03 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.30 | % | 0 | 0 | 1.03 | -0.04 | 0.04 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 8.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 43 | 0.59 | -0.14 | 0.12 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 9.00 | 0.35 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 45 | 0.57 | -0.31 | 0.20 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 0.75 | 0.90 | 0.80 | 0.00 | 0.00% | 1 | 40 | 0.48 | -0.53 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 0.90 | 1.60 | % | 0 | 0 | 0.27 | -0.74 | 0.20 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 12.00 | 2.20 | 2.65 | % | 0 | 0 | 0.66 | -0.88 | 0.12 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 13.00 | 3.20 | 3.60 | % | 0 | 0 | 0.74 | -0.95 | 0.06 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 14.00 | 4.20 | 4.70 | % | 0 | 0 | 0.87 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 15.00 | 5.10 | 5.60 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 16.00 | 6.10 | 6.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |