Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $25.60 as of 8/4/2026 9:24:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 7.40 | 10.10 | 8.75 | % | 0.51 | 0 | 0 | 1.51 | 0.97 | 0.01 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 18.00 | 6.70 | 9.10 | 7.90 | % | 0.44 | 0 | 0 | 1.36 | 0.95 | 0.02 | -0.01 | 8/4/2026 3:59:53 PM EST | |||
| 19.00 | 5.80 | 8.00 | 6.90 | % | 0.36 | 0 | 0 | 1.18 | 0.92 | 0.03 | -0.01 | 8/4/2026 3:59:53 PM EST | |||
| 20.00 | 5.10 | 6.90 | 6.00 | % | 0.30 | 0 | 0 | 1.05 | 0.88 | 0.03 | -0.01 | 8/4/2026 3:59:53 PM EST | |||
| 21.00 | 4.30 | 6.00 | 5.15 | % | 0.25 | 0 | 0 | 1.00 | 0.84 | 0.04 | -0.02 | 8/4/2026 3:59:53 PM EST | |||
| 22.00 | 3.50 | 5.20 | 4.35 | % | 0.20 | 0 | 0 | 0.91 | 0.78 | 0.05 | -0.02 | 8/4/2026 3:59:53 PM EST | |||
| 23.00 | 2.80 | 4.30 | 3.55 | % | 0.15 | 0 | 0 | 0.57 | 0.72 | 0.06 | -0.02 | 8/4/2026 3:59:53 PM EST | |||
| 24.00 | 2.25 | 3.60 | 2.93 | % | 0.12 | 0 | 0 | 0.59 | 0.66 | 0.07 | -0.02 | 8/4/2026 3:59:53 PM EST | |||
| 25.00 | 1.80 | 2.90 | 2.35 | 2.58 | % | 0.09 | 1 | 0 | 0.58 | 0.58 | 0.07 | -0.02 | 8/4/2026 | 8/4/2026 3:59:53 PM EST | |
| 26.00 | 1.20 | 2.40 | 1.80 | 1.85 | % | 0.07 | 1 | 0 | 0.56 | 0.51 | 0.08 | -0.02 | 8/4/2026 | 8/4/2026 3:59:53 PM EST | |
| 27.00 | 0.80 | 1.90 | 1.35 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.54 | 0.43 | 0.08 | -0.02 | 7/29/2026 | 8/4/2026 3:59:53 PM EST |
| 28.00 | 0.80 | 1.60 | 1.20 | 1.24 | % | 0.04 | 1 | 0 | 0.59 | 0.36 | 0.07 | -0.02 | 8/4/2026 | 8/4/2026 3:59:53 PM EST | |
| 29.00 | 0.50 | 1.35 | 0.93 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.58 | 0.29 | 0.07 | -0.02 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 30.00 | 0.10 | 1.15 | 0.63 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.52 | 0.23 | 0.06 | -0.02 | 7/30/2026 | 8/4/2026 3:59:53 PM EST |
| 31.00 | 0.15 | 0.80 | 0.48 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | 0.18 | 0.05 | -0.01 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 32.00 | 0.10 | 0.80 | 0.45 | 0.44 | -0.13 | -22.81% | 0.01 | 1 | 10 | 0.57 | 0.14 | 0.04 | -0.01 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 33.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.57 | 0.10 | 0.04 | -0.01 | 8/4/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.84 | 0.06 | 0.02 | -0.01 | 8/4/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.19 | -0.03 | 0.01 | 0.00 | 7/22/2026 | 8/4/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.04 | -0.05 | 0.02 | -0.01 | 8/4/2026 3:59:53 PM EST | |||
| 19.00 | 0.05 | 0.70 | 0.38 | % | 0.02 | 0 | 0 | 0.70 | -0.08 | 0.03 | -0.01 | 8/4/2026 3:59:53 PM EST | |||
| 20.00 | 0.05 | 0.70 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.61 | -0.12 | 0.03 | -0.01 | 7/30/2026 | 8/4/2026 3:59:53 PM EST |
| 21.00 | 0.10 | 0.90 | 0.50 | % | 0.02 | 0 | 0 | 0.59 | -0.16 | 0.04 | -0.02 | 8/4/2026 3:59:53 PM EST | |||
| 22.00 | 0.55 | 1.10 | 0.83 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.65 | -0.22 | 0.05 | -0.02 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 23.00 | 0.55 | 1.45 | 1.00 | % | 0.04 | 0 | 0 | 0.60 | -0.28 | 0.06 | -0.02 | 8/4/2026 3:59:53 PM EST | |||
| 24.00 | 1.10 | 1.75 | 1.43 | 1.12 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.61 | -0.34 | 0.07 | -0.02 | 7/30/2026 | 8/4/2026 3:59:53 PM EST |
| 25.00 | 1.50 | 2.20 | 1.85 | 1.63 | +0.18 | +12.42% | 0.07 | 1 | 1 | 0.60 | -0.42 | 0.07 | -0.02 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 26.00 | 2.00 | 2.80 | 2.40 | % | 0.09 | 0 | 0 | 0.61 | -0.49 | 0.08 | -0.02 | 8/4/2026 3:59:53 PM EST | |||
| 27.00 | 2.15 | 3.30 | 2.73 | 2.60 | % | 0.10 | 8 | 0 | 0.53 | -0.57 | 0.08 | -0.02 | 8/4/2026 | 8/4/2026 3:59:53 PM EST | |
| 28.00 | 2.80 | 4.20 | 3.50 | % | 0.12 | 0 | 0 | 0.55 | -0.64 | 0.07 | -0.02 | 8/4/2026 3:59:53 PM EST | |||
| 29.00 | 3.40 | 5.00 | 4.20 | % | 0.14 | 0 | 0 | 0.78 | -0.71 | 0.07 | -0.02 | 8/4/2026 3:59:53 PM EST | |||
| 30.00 | 4.20 | 5.80 | 5.00 | % | 0.17 | 0 | 0 | 0.80 | -0.77 | 0.06 | -0.02 | 8/4/2026 3:59:53 PM EST | |||
| 31.00 | 5.00 | 6.80 | 5.90 | % | 0.19 | 0 | 0 | 0.87 | -0.82 | 0.05 | -0.01 | 8/4/2026 3:59:53 PM EST | |||
| 32.00 | 5.90 | 7.40 | 6.65 | % | 0.21 | 0 | 0 | 0.81 | -0.86 | 0.04 | -0.01 | 8/4/2026 3:59:53 PM EST | |||
| 33.00 | 6.80 | 8.60 | 7.70 | % | 0.23 | 0 | 0 | 0.94 | -0.90 | 0.04 | -0.01 | 8/4/2026 3:59:53 PM EST | |||
| 35.00 | 8.50 | 10.80 | 9.65 | % | 0.28 | 0 | 0 | 1.12 | -0.94 | 0.02 | -0.01 | 8/4/2026 3:59:53 PM EST |