Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $23.98 as of 5/29/2026 4:09:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.50 | 11.70 | 11.10 | 10.66 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 4:00:09 PM EST |
| 14.00 | 9.40 | 10.80 | 10.10 | % | 0.72 | 0 | 0 | 1.54 | 0.99 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 15.00 | 8.20 | 9.90 | 9.05 | 9.90 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.45 | 0.98 | 0.01 | 0.00 | 3/23/2026 | 5/29/2026 4:00:09 PM EST |
| 16.00 | 7.30 | 8.90 | 8.10 | 8.92 | 0.00 | 0.00% | 0.51 | 0 | 7 | 1.30 | 0.96 | 0.01 | -0.01 | 4/8/2026 | 5/29/2026 4:00:09 PM EST |
| 17.00 | 6.60 | 7.60 | 7.10 | 8.40 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.01 | 0.95 | 0.02 | -0.01 | 5/6/2026 | 5/29/2026 4:00:09 PM EST |
| 18.00 | 5.70 | 6.70 | 6.20 | 5.40 | 0.00 | 0.00% | 0.34 | 0 | 55 | 0.94 | 0.91 | 0.03 | -0.01 | 4/2/2026 | 5/29/2026 4:00:09 PM EST |
| 19.00 | 4.80 | 5.70 | 5.25 | 5.30 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.82 | 0.88 | 0.04 | -0.01 | 4/8/2026 | 5/29/2026 4:00:09 PM EST |
| 20.00 | 4.00 | 4.80 | 4.40 | 1.59 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.53 | 0.84 | 0.05 | -0.01 | 5/15/2026 | 5/29/2026 4:00:09 PM EST |
| 21.00 | 3.20 | 3.90 | 3.55 | 3.50 | +2.08 | +146.48% | 0.17 | 2 | 64 | 0.51 | 0.78 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 22.00 | 2.70 | 2.85 | 2.78 | 3.11 | +0.11 | +3.67% | 0.13 | 4 | 107 | 0.45 | 0.72 | 0.08 | -0.01 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 23.00 | 1.85 | 2.40 | 2.13 | 2.12 | -0.10 | -4.51% | 0.09 | 1 | 78 | 0.47 | 0.63 | 0.10 | -0.02 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 24.00 | 1.30 | 1.85 | 1.58 | 1.50 | +0.15 | +11.12% | 0.07 | 4 | 146 | 0.46 | 0.52 | 0.11 | -0.02 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 25.00 | 0.90 | 1.25 | 1.08 | 1.33 | 0.00 | 0.00% | 0.04 | 0 | 261 | 0.43 | 0.42 | 0.11 | -0.01 | 5/28/2026 | 5/29/2026 4:00:09 PM EST |
| 26.00 | 0.55 | 1.10 | 0.83 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 204 | 0.48 | 0.32 | 0.10 | -0.01 | 5/27/2026 | 5/29/2026 4:00:09 PM EST |
| 27.00 | 0.35 | 0.70 | 0.53 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 166 | 0.43 | 0.24 | 0.08 | -0.01 | 5/28/2026 | 5/29/2026 4:00:09 PM EST |
| 28.00 | 0.05 | 0.65 | 0.35 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.40 | 0.18 | 0.07 | -0.01 | 5/7/2026 | 5/29/2026 4:00:09 PM EST |
| 29.00 | 0.05 | 0.35 | 0.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.40 | 0.13 | 0.06 | -0.01 | 5/6/2026 | 5/29/2026 4:00:09 PM EST |
| 30.00 | 0.05 | 0.35 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.45 | 0.10 | 0.04 | -0.01 | 5/19/2026 | 5/29/2026 4:00:09 PM EST |
| 31.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 2 | 155 | 0.48 | 0.07 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.70 | 0.04 | 0.02 | 0.00 | 5/20/2026 | 5/29/2026 4:00:09 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.75 | 0.02 | 0.01 | 0.00 | 4/6/2026 | 5/29/2026 4:00:09 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.01 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 11 | 0.84 | 0.01 | 0.01 | 0.00 | 5/29/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 30 | 1.22 | -0.01 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.09 | -0.02 | 0.01 | 0.00 | 5/20/2026 | 5/29/2026 4:00:09 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.77 | -0.04 | 0.01 | -0.01 | 5/20/2026 | 5/29/2026 4:00:09 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.86 | -0.05 | 0.02 | -0.01 | 5/18/2026 | 5/29/2026 4:00:09 PM EST |
| 18.00 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.63 | -0.09 | 0.03 | -0.01 | 5/27/2026 | 5/29/2026 4:00:09 PM EST |
| 19.00 | 0.15 | 0.45 | 0.30 | 0.25 | -0.25 | -50.00% | 0.02 | 2 | 71 | 0.56 | -0.12 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 20.00 | 0.25 | 0.50 | 0.38 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.51 | -0.16 | 0.05 | -0.01 | 5/19/2026 | 5/29/2026 4:00:09 PM EST |
| 21.00 | 0.45 | 0.65 | 0.55 | 0.52 | -1.53 | -74.64% | 0.03 | 1 | 62 | 0.49 | -0.22 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 22.00 | 0.65 | 1.10 | 0.88 | 0.80 | -0.45 | -36.00% | 0.04 | 13 | 51 | 0.50 | -0.28 | 0.08 | -0.01 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 23.00 | 1.00 | 1.30 | 1.15 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.46 | -0.37 | 0.10 | -0.02 | 5/28/2026 | 5/29/2026 4:00:09 PM EST |
| 24.00 | 1.45 | 1.80 | 1.63 | 1.44 | +0.42 | +41.18% | 0.07 | 1 | 3 | 0.46 | -0.48 | 0.11 | -0.02 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 25.00 | 2.00 | 2.40 | 2.20 | 1.73 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.45 | -0.58 | 0.11 | -0.01 | 5/6/2026 | 5/29/2026 4:00:09 PM EST |
| 26.00 | 2.75 | 3.20 | 2.98 | % | 0.11 | 0 | 1 | 0.48 | -0.68 | 0.10 | -0.01 | 5/29/2026 4:00:09 PM EST | |||
| 27.00 | 3.20 | 4.20 | 3.70 | 4.16 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.46 | -0.76 | 0.08 | -0.01 | 3/27/2026 | 5/29/2026 4:00:09 PM EST |
| 28.00 | 3.90 | 4.90 | 4.40 | 7.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.61 | -0.82 | 0.07 | -0.01 | 5/15/2026 | 5/29/2026 4:00:09 PM EST |
| 29.00 | 4.80 | 5.80 | 5.30 | % | 0.18 | 0 | 0 | 0.65 | -0.87 | 0.06 | -0.01 | 5/29/2026 4:00:09 PM EST | |||
| 30.00 | 5.60 | 6.60 | 6.10 | % | 0.20 | 0 | 0 | 0.63 | -0.90 | 0.04 | -0.01 | 5/29/2026 4:00:09 PM EST | |||
| 31.00 | 6.60 | 7.60 | 7.10 | 7.67 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.69 | -0.93 | 0.03 | -0.01 | 5/27/2026 | 5/29/2026 4:00:09 PM EST |
| 32.00 | 7.30 | 9.00 | 8.15 | % | 0.25 | 0 | 0 | 0.90 | -0.96 | 0.02 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 33.00 | 8.40 | 10.10 | 9.25 | % | 0.28 | 0 | 0 | 0.99 | -0.98 | 0.01 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 34.00 | 9.40 | 11.00 | 10.20 | % | 0.30 | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 35.00 | 10.40 | 12.00 | 11.20 | % | 0.32 | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 5/29/2026 4:00:09 PM EST |