Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $23.15 as of 9/15/2026 2:49:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.00 | 8.70 | 7.85 | 9.68 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.94 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/15/2026 1:59:08 PM EST |
| 16.00 | 6.00 | 7.70 | 6.85 | % | 0.43 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 9/15/2026 1:59:08 PM EST | |||
| 17.00 | 5.20 | 6.70 | 5.95 | 6.33 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 1:59:08 PM EST |
| 18.00 | 4.10 | 5.80 | 4.95 | % | 0.28 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/15/2026 1:59:08 PM EST | |||
| 19.00 | 3.00 | 4.90 | 3.95 | % | 0.21 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 9/15/2026 1:59:08 PM EST | |||
| 20.00 | 2.00 | 3.90 | 2.95 | 4.60 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.72 | 0.99 | 0.01 | 0.00 | 9/2/2026 | 9/15/2026 1:59:08 PM EST |
| 21.00 | 1.35 | 2.65 | 2.00 | 3.44 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.86 | 0.95 | 0.08 | -0.02 | 9/4/2026 | 9/15/2026 1:59:08 PM EST |
| 22.00 | 0.90 | 1.70 | 1.30 | 1.30 | -1.55 | -54.39% | 0.06 | 6 | 8 | 1.44 | 0.78 | 0.24 | -0.06 | 9/15/2026 | 9/15/2026 1:59:08 PM EST |
| 23.00 | 0.20 | 0.65 | 0.43 | 0.70 | -1.40 | -66.67% | 0.02 | 4,092 | 21 | 0.55 | 0.48 | 0.34 | -0.08 | 9/15/2026 | 9/15/2026 1:59:08 PM EST |
| 24.00 | 0.10 | 0.25 | 0.18 | 0.30 | +0.05 | +20.00% | 0.01 | 1 | 20 | 0.64 | 0.19 | 0.23 | -0.05 | 9/15/2026 | 9/15/2026 1:59:08 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 412 | 1.08 | 0.05 | 0.08 | -0.02 | 9/14/2026 | 9/15/2026 1:59:08 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.54 | 0.01 | 0.02 | 0.00 | 9/8/2026 | 9/15/2026 1:59:08 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.06 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 1:59:08 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.23 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/15/2026 1:59:08 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/15/2026 1:59:08 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.59 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/15/2026 1:59:08 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 1:59:08 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 61 | 3.09 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/15/2026 1:59:08 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:08 PM EST | |||
| 34.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:08 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/15/2026 1:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:08 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:08 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.92 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/15/2026 1:59:08 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.83 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/15/2026 1:59:08 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 117 | 2.39 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/15/2026 1:59:08 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.96 | -0.01 | 0.01 | 0.00 | 9/3/2026 | 9/15/2026 1:59:08 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.37 | -0.05 | 0.08 | -0.02 | 8/28/2026 | 9/15/2026 1:59:08 PM EST |
| 22.00 | 0.15 | 0.35 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 824 | 0.72 | -0.22 | 0.24 | -0.06 | 9/14/2026 | 9/15/2026 1:59:08 PM EST |
| 23.00 | 0.30 | 0.75 | 0.53 | 0.70 | +0.20 | +40.00% | 0.02 | 251 | 297 | 0.57 | -0.52 | 0.34 | -0.08 | 9/15/2026 | 9/15/2026 1:59:08 PM EST |
| 24.00 | 0.65 | 2.00 | 1.33 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 112 | 1.62 | -0.81 | 0.23 | -0.05 | 9/3/2026 | 9/15/2026 1:59:08 PM EST |
| 25.00 | 1.50 | 2.45 | 1.98 | 1.29 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.27 | -0.95 | 0.08 | -0.02 | 9/1/2026 | 9/15/2026 1:59:08 PM EST |
| 26.00 | 2.30 | 4.10 | 3.20 | 1.45 | 0.00 | 0.00% | 0.12 | 0 | 16 | 2.49 | -0.99 | 0.02 | 0.00 | 8/25/2026 | 9/15/2026 1:59:08 PM EST |
| 27.00 | 3.30 | 5.10 | 4.20 | 2.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/15/2026 1:59:08 PM EST |
| 28.00 | 4.30 | 6.00 | 5.15 | % | 0.18 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:08 PM EST | |||
| 29.00 | 5.30 | 7.00 | 6.15 | % | 0.21 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:08 PM EST | |||
| 30.00 | 6.30 | 8.00 | 7.15 | % | 0.24 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:08 PM EST | |||
| 31.00 | 7.30 | 9.00 | 8.15 | % | 0.26 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:08 PM EST | |||
| 32.00 | 8.30 | 10.00 | 9.15 | % | 0.29 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:08 PM EST | |||
| 33.00 | 9.30 | 11.00 | 10.15 | % | 0.31 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:08 PM EST | |||
| 34.00 | 10.30 | 11.90 | 11.10 | % | 0.33 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:08 PM EST | |||
| 35.00 | 11.30 | 13.00 | 12.15 | % | 0.35 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:08 PM EST |