Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $15.35 as of 9/6/2024 3:40:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.40 | 11.80 | % | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 6.00 | 7.20 | 10.80 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 7.00 | 8.00 | 10.30 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 8.00 | 5.30 | 8.80 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 9.00 | 4.90 | 8.00 | 5.90 | 0.00 | 0.00% | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 10.00 | 5.00 | 5.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 11.00 | 2.90 | 6.30 | 4.20 | 0.00 | 0.00% | 0 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 12.00 | 1.80 | 4.70 | 3.60 | 0.00 | 0.00% | 0 | 58 | 1.03 | 0.99 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 13.00 | 1.15 | 4.30 | 2.14 | 0.00 | 0.00% | 0 | 1,530 | 0.97 | 0.95 | 0.06 | -0.01 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 14.00 | 1.10 | 1.40 | 1.29 | 0.00 | 0.00% | 0 | 1,125 | 0.41 | 0.81 | 0.18 | -0.02 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 15.00 | 0.60 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 301 | 0.51 | 0.56 | 0.28 | -0.02 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 16.00 | 0.30 | 0.35 | 0.35 | -0.01 | -2.78% | 2,004 | 6,584 | 0.55 | 0.31 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 17.00 | 0.10 | 0.20 | 0.10 | +0.05 | +100.00% | 11 | 32 | 0.57 | 0.16 | 0.16 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 18.00 | 0.05 | 0.15 | 0.15 | % | 1 | 0 | 0.74 | 0.07 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST | |
| 19.00 | 0.00 | 0.10 | % | 0 | 0 | 1.11 | 0.02 | 0.04 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.02 | 0.02 | 0.00 | 8/15/2024 | 9/6/2024 4:00:01 PM EST |
| 21.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 280 | 1.17 | 0.00 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.70 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 32 | 2.02 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:01 PM EST |
| 11.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 41 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 209 | 0.78 | -0.01 | 0.01 | 0.00 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 657 | 0.67 | -0.05 | 0.06 | -0.01 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 14.00 | 0.15 | 0.35 | 0.15 | +0.05 | +50.00% | 1 | 272 | 0.64 | -0.19 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 15.00 | 0.45 | 0.55 | 0.43 | +0.03 | +7.50% | 2 | 112 | 0.48 | -0.44 | 0.28 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 16.00 | 1.05 | 1.25 | 1.05 | +0.15 | +16.67% | 8 | 35 | 0.49 | -0.69 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 17.00 | 0.85 | 2.10 | 2.57 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.84 | 0.16 | -0.02 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 18.00 | 1.45 | 4.80 | % | 0 | 0 | 0.73 | -0.93 | 0.09 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 19.00 | 1.80 | 5.80 | % | 0 | 0 | 0.89 | -0.98 | 0.04 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 20.00 | 2.90 | 5.60 | 4.80 | 0.00 | 0.00% | 0 | 9 | 1.04 | -0.98 | 0.02 | 0.00 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 21.00 | 4.00 | 6.60 | 5.80 | 0.00 | 0.00% | 0 | 1 | 1.17 | -1.00 | 0.01 | 0.00 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |