Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $13.18 as of 5/28/2025 6:00:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.40 | 10.90 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 5.00 | 7.40 | 8.90 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 6.00 | 7.20 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 7.00 | 6.30 | 7.50 | 4.20 | 0.00 | 0.00% | 0 | 6 | 2.37 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 5/28/2025 4:00:01 PM EST |
| 8.00 | 5.20 | 6.60 | 3.20 | 0.00 | 0.00% | 0 | 7 | 2.10 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 4:00:01 PM EST |
| 9.00 | 4.20 | 4.60 | 3.92 | 0.00 | 0.00% | 0 | 122 | 1.28 | 1.00 | 0.01 | 0.00 | 5/12/2025 | 5/28/2025 4:00:01 PM EST |
| 10.00 | 3.30 | 3.70 | 3.34 | +0.60 | +21.90% | 5 | 118 | 0.77 | 0.98 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 11.00 | 2.30 | 2.70 | 1.51 | 0.00 | 0.00% | 0 | 1,085 | 0.59 | 0.93 | 0.07 | 0.00 | 5/9/2025 | 5/28/2025 4:00:01 PM EST |
| 12.00 | 1.65 | 1.85 | 1.12 | 0.00 | 0.00% | 0 | 519 | 0.41 | 0.82 | 0.14 | -0.01 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 13.00 | 0.95 | 1.10 | 0.95 | 0.00 | 0.00% | 0 | 2,499 | 0.38 | 0.64 | 0.21 | -0.01 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 14.00 | 0.45 | 0.60 | 0.45 | -0.03 | -6.25% | 89 | 528 | 0.37 | 0.42 | 0.22 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 15.00 | 0.20 | 0.25 | 0.23 | +0.03 | +15.00% | 11 | 95 | 0.35 | 0.24 | 0.17 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.41 | 0.12 | 0.11 | 0.00 | 5/22/2025 | 5/28/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 72 | 0.51 | 0.05 | 0.05 | 0.00 | 4/21/2025 | 5/28/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 25 | 1.02 | 0.02 | 0.02 | 0.00 | 1/24/2025 | 5/28/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.01 | 0.01 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/28/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 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 | 4.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/28/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 10 | 2.02 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 29 | 1.23 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,121 | 0.83 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 10.00 | 0.05 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 705 | 0.54 | -0.02 | 0.03 | 0.00 | 5/16/2025 | 5/28/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,364 | 0.54 | -0.07 | 0.07 | 0.00 | 5/19/2025 | 5/28/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 104 | 0.51 | -0.18 | 0.14 | -0.01 | 5/22/2025 | 5/28/2025 4:00:01 PM EST |
| 13.00 | 0.50 | 0.60 | 0.55 | -0.05 | -8.34% | 3 | 67 | 0.39 | -0.36 | 0.21 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 14.00 | 0.85 | 1.10 | 3.27 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.58 | 0.22 | -0.01 | 3/10/2025 | 5/28/2025 4:00:01 PM EST |
| 15.00 | 1.00 | 1.85 | 1.85 | 0.00 | 0.00% | 0 | 10 | 0.77 | -0.76 | 0.17 | -0.01 | 5/20/2025 | 5/28/2025 4:00:01 PM EST |
| 16.00 | 2.50 | 2.90 | 3.90 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.88 | 0.11 | 0.00 | 1/22/2025 | 5/28/2025 4:00:01 PM EST |
| 17.00 | 3.50 | 3.80 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.95 | 0.05 | 0.00 | 3/18/2025 | 5/28/2025 4:00:01 PM EST |
| 18.00 | 4.40 | 4.90 | % | 0 | 0 | 0.77 | -0.98 | 0.02 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 19.00 | 4.80 | 5.80 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 20.00 | 6.40 | 6.80 | 9.57 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/28/2025 4:00:01 PM EST |
| 21.00 | 7.40 | 7.80 | 8.90 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 5/28/2025 4:00:01 PM EST |
| 22.00 | 8.40 | 8.80 | 9.70 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 5/28/2025 4:00:01 PM EST |
| 23.00 | 9.40 | 9.80 | 9.70 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 5/28/2025 4:00:01 PM EST |
| 24.00 | 10.40 | 10.90 | 10.60 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 5/28/2025 4:00:01 PM EST |
| 25.00 | 11.50 | 11.80 | 11.60 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 5/28/2025 4:00:01 PM EST |