Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $25.00 as of 7/3/2026 6:29:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 7.90 | 10.20 | 9.05 | % | 0.57 | 0 | 0 | 1.51 | 0.99 | 0.01 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 17.00 | 6.90 | 8.60 | 7.75 | % | 0.46 | 0 | 0 | 1.07 | 0.98 | 0.02 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 18.00 | 6.10 | 7.70 | 6.90 | % | 0.38 | 0 | 0 | 1.00 | 0.95 | 0.02 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 19.00 | 5.40 | 6.80 | 6.10 | % | 0.32 | 0 | 0 | 0.93 | 0.91 | 0.03 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 20.00 | 4.60 | 6.00 | 5.30 | 4.67 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.90 | 0.87 | 0.04 | -0.01 | 6/24/2026 | 7/2/2026 3:59:59 PM EST |
| 21.00 | 3.80 | 5.20 | 4.50 | % | 0.21 | 0 | 0 | 0.85 | 0.82 | 0.05 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 22.00 | 3.00 | 4.60 | 3.80 | % | 0.17 | 0 | 0 | 0.52 | 0.76 | 0.06 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 23.00 | 2.40 | 3.80 | 3.10 | % | 0.13 | 0 | 0 | 0.54 | 0.69 | 0.07 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 24.00 | 2.00 | 2.65 | 2.33 | 2.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.49 | 0.62 | 0.08 | -0.02 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 25.00 | 1.75 | 2.60 | 2.18 | 2.00 | +0.10 | +5.27% | 0.09 | 4 | 9 | 0.59 | 0.54 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 26.00 | 1.40 | 2.15 | 1.78 | 1.50 | +0.08 | +5.64% | 0.07 | 2 | 15 | 0.60 | 0.46 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 27.00 | 0.80 | 1.45 | 1.13 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.51 | 0.38 | 0.08 | -0.02 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 28.00 | 0.55 | 1.20 | 0.88 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | 0.30 | 0.07 | -0.02 | 6/24/2026 | 7/2/2026 3:59:59 PM EST |
| 29.00 | 0.35 | 1.00 | 0.68 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.52 | 0.24 | 0.07 | -0.01 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 30.00 | 0.20 | 0.50 | 0.35 | % | 0.01 | 0 | 0 | 0.46 | 0.18 | 0.06 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 31.00 | 0.05 | 0.70 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.14 | 0.05 | -0.01 | 6/25/2026 | 7/2/2026 3:59:59 PM EST |
| 32.00 | 0.05 | 0.65 | 0.35 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.53 | 0.10 | 0.04 | -0.01 | 6/26/2026 | 7/2/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.18 | -0.01 | 0.01 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.06 | -0.02 | 0.02 | 0.00 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 18.00 | 0.05 | 0.65 | 0.35 | % | 0.02 | 0 | 0 | 0.71 | -0.05 | 0.02 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 19.00 | 0.05 | 0.65 | 0.35 | % | 0.02 | 0 | 0 | 0.62 | -0.09 | 0.03 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 20.00 | 0.20 | 0.80 | 0.50 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.63 | -0.13 | 0.04 | -0.01 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 21.00 | 0.30 | 0.75 | 0.53 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.55 | -0.18 | 0.05 | -0.01 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 22.00 | 0.55 | 1.05 | 0.80 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.56 | -0.24 | 0.06 | -0.02 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 23.00 | 0.70 | 1.65 | 1.18 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.57 | -0.31 | 0.07 | -0.02 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 24.00 | 1.30 | 1.80 | 1.55 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.56 | -0.38 | 0.08 | -0.02 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |
| 25.00 | 1.70 | 2.30 | 2.00 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.55 | -0.46 | 0.08 | -0.02 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 26.00 | 2.35 | 2.70 | 2.53 | 2.55 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.53 | -0.54 | 0.08 | -0.02 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 27.00 | 2.80 | 3.90 | 3.35 | % | 0.12 | 0 | 0 | 0.58 | -0.62 | 0.08 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 28.00 | 3.30 | 4.70 | 4.00 | % | 0.14 | 0 | 0 | 0.55 | -0.70 | 0.07 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 29.00 | 4.20 | 5.50 | 4.85 | % | 0.17 | 0 | 0 | 0.56 | -0.76 | 0.07 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 30.00 | 4.70 | 6.40 | 5.55 | % | 0.18 | 0 | 0 | 0.81 | -0.82 | 0.06 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 31.00 | 5.80 | 7.30 | 6.55 | % | 0.21 | 0 | 0 | 0.84 | -0.86 | 0.05 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 32.00 | 6.90 | 8.20 | 7.55 | % | 0.24 | 0 | 0 | 0.87 | -0.90 | 0.04 | -0.01 | 7/2/2026 3:59:59 PM EST |