Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $22.12 as of 10/29/2025 3:10:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 10.00 | 13.60 | 11.80 | % | 1.07 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 12.00 | 9.40 | 12.70 | 11.05 | % | 0.92 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 13.00 | 8.40 | 11.60 | 10.00 | % | 0.77 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 14.00 | 7.40 | 10.70 | 9.05 | 6.70 | 0.00 | 0.00% | 0.65 | 0 | 3 | 3.13 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 3:59:48 PM EST |
| 15.00 | 6.50 | 9.70 | 8.10 | 4.55 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 3:59:48 PM EST |
| 16.00 | 5.40 | 8.70 | 7.05 | 3.22 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.56 | 1.00 | 0.01 | 0.00 | 9/23/2025 | 10/29/2025 3:59:48 PM EST |
| 17.00 | 4.60 | 7.70 | 6.15 | 2.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.31 | 0.96 | 0.03 | -0.01 | 9/19/2025 | 10/29/2025 3:59:48 PM EST |
| 18.00 | 3.70 | 6.70 | 5.20 | 4.30 | 0.00 | 0.00% | 0.29 | 0 | 38 | 2.05 | 0.90 | 0.05 | -0.01 | 10/20/2025 | 10/29/2025 3:59:48 PM EST |
| 19.00 | 2.85 | 4.30 | 3.58 | 3.05 | 0.00 | 0.00% | 0.19 | 0 | 80 | 1.04 | 0.84 | 0.06 | -0.02 | 10/22/2025 | 10/29/2025 3:59:48 PM EST |
| 20.00 | 2.10 | 3.40 | 2.75 | 2.35 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.91 | 0.77 | 0.08 | -0.02 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 21.00 | 1.45 | 3.50 | 2.48 | 2.05 | 0.00 | 0.00% | 0.12 | 0 | 105 | 1.25 | 0.68 | 0.09 | -0.03 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 22.00 | 1.40 | 1.70 | 1.55 | 1.55 | +0.35 | +29.17% | 0.07 | 10 | 722 | 0.59 | 0.58 | 0.10 | -0.03 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 23.00 | 0.80 | 2.00 | 1.40 | 0.81 | 0.00 | 0.00% | 0.06 | 0 | 69 | 0.73 | 0.48 | 0.10 | -0.03 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 24.00 | 0.50 | 1.65 | 1.08 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.74 | 0.38 | 0.10 | -0.03 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 25.00 | 0.10 | 1.15 | 0.63 | 0.56 | +0.17 | +43.59% | 0.03 | 20 | 30 | 0.63 | 0.29 | 0.09 | -0.03 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 1.20 | 0.60 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.08 | 0.22 | 0.08 | -0.02 | 10/24/2025 | 10/29/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.67 | 0.16 | 0.06 | -0.02 | 10/21/2025 | 10/29/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.78 | 0.11 | 0.05 | -0.02 | 10/29/2025 3:59:48 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.86 | 0.08 | 0.04 | -0.01 | 10/29/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 2.52 | 0.00 | 0.01 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 17.00 | 0.05 | 2.25 | 1.15 | 0.13 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.47 | -0.04 | 0.03 | -0.01 | 10/23/2025 | 10/29/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | -0.10 | 0.05 | -0.01 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.75 | -0.16 | 0.06 | -0.02 | 10/23/2025 | 10/29/2025 3:59:48 PM EST |
| 20.00 | 0.05 | 1.20 | 0.63 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.68 | -0.23 | 0.08 | -0.02 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | 0.70 | -0.32 | -31.38% | 0.02 | 20 | 15 | 0.74 | -0.32 | 0.09 | -0.03 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 22.00 | 0.70 | 1.85 | 1.28 | 0.99 | -0.32 | -24.43% | 0.06 | 49 | 7 | 0.67 | -0.42 | 0.10 | -0.03 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 23.00 | 1.20 | 3.40 | 2.30 | 2.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.88 | -0.52 | 0.10 | -0.03 | 10/22/2025 | 10/29/2025 3:59:48 PM EST |
| 24.00 | 0.85 | 3.20 | 2.03 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.01 | -0.62 | 0.10 | -0.03 | 10/21/2025 | 10/29/2025 3:59:48 PM EST |
| 25.00 | 1.05 | 3.90 | 2.48 | 4.43 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.01 | -0.71 | 0.09 | -0.03 | 10/6/2025 | 10/29/2025 3:59:48 PM EST |
| 26.00 | 1.90 | 4.80 | 3.35 | % | 0.13 | 0 | 0 | 1.10 | -0.78 | 0.08 | -0.02 | 10/29/2025 3:59:48 PM EST | |||
| 27.00 | 2.50 | 5.70 | 4.10 | % | 0.15 | 0 | 0 | 1.16 | -0.84 | 0.06 | -0.02 | 10/29/2025 3:59:48 PM EST | |||
| 28.00 | 3.70 | 6.70 | 5.20 | % | 0.19 | 0 | 0 | 1.27 | -0.89 | 0.05 | -0.02 | 10/29/2025 3:59:48 PM EST | |||
| 29.00 | 4.60 | 7.70 | 6.15 | % | 0.21 | 0 | 0 | 1.37 | -0.92 | 0.04 | -0.01 | 10/29/2025 3:59:48 PM EST |