Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $13.33 as of 6/20/2025 3:30:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 7.20 | 8.80 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 7.00 | 6.20 | 7.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 8.00 | 3.80 | 6.90 | % | 0 | 0 | 2.16 | 1.00 | 0.01 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 9.00 | 4.20 | 5.90 | % | 0 | 0 | 1.12 | 0.99 | 0.01 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 10.00 | 3.30 | 4.90 | % | 0 | 0 | 1.54 | 0.95 | 0.04 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 11.00 | 2.40 | 3.90 | % | 0 | 0 | 1.15 | 0.89 | 0.08 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 12.00 | 1.60 | 2.95 | % | 0 | 0 | 1.02 | 0.79 | 0.12 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 2.10 | % | 0 | 0 | 0.72 | 0.65 | 0.15 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 1.20 | % | 0 | 0 | 0.53 | 0.49 | 0.16 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 15.00 | 0.30 | 0.60 | 0.28 | % | 1 | 0 | 0.43 | 0.34 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST | |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 0.60 | 0.22 | 0.12 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.35 | % | 0 | 0 | 0.65 | 0.13 | 0.08 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.07 | 0.06 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.04 | 0.03 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.02 | 0.02 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.01 | 0.01 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.01 | 0.00 | 6/20/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.01 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | -0.01 | 0.01 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 0.79 | -0.05 | 0.04 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | -0.11 | 0.08 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.65 | % | 0 | 0 | 0.59 | -0.21 | 0.12 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.85 | % | 0 | 0 | 0.52 | -0.35 | 0.15 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 14.00 | 0.75 | 1.40 | % | 0 | 0 | 0.42 | -0.51 | 0.16 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 15.00 | 1.45 | 2.10 | % | 0 | 0 | 0.44 | -0.66 | 0.15 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 16.00 | 2.30 | 3.20 | % | 0 | 0 | 0.62 | -0.78 | 0.12 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 17.00 | 2.55 | 3.70 | % | 0 | 0 | 0.64 | -0.87 | 0.08 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 18.00 | 3.20 | 5.90 | % | 0 | 0 | 0.74 | -0.93 | 0.06 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 19.00 | 5.20 | 5.80 | % | 0 | 0 | 0.82 | -0.96 | 0.03 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 20.00 | 6.20 | 6.70 | % | 0 | 0 | 0.90 | -0.98 | 0.02 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 21.00 | 7.30 | 7.80 | % | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 22.00 | 8.30 | 8.80 | % | 0 | 0 | 1.04 | -1.00 | 0.01 | 0.00 | 6/20/2025 4:00:03 PM EST |