Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $13.02 as of 11/20/2024 4:00:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.60 | 10.20 | % | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 6.00 | 5.60 | 9.20 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 7.00 | 4.60 | 8.20 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 8.00 | 3.80 | 7.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 9.00 | 2.80 | 4.70 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 10.00 | 2.00 | 3.70 | % | 0 | 0 | 1.01 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 11.00 | 2.35 | 2.70 | % | 0 | 0 | 0.77 | 0.97 | 0.05 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.00 | 0.15 | 1.70 | % | 0 | 0 | 0.39 | 0.86 | 0.15 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 13.00 | 0.80 | 0.95 | 0.76 | 0.00 | 0.00% | 0 | 113 | 0.41 | 0.65 | 0.25 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 14.00 | 0.30 | 0.45 | 0.39 | +0.06 | +18.19% | 14 | 400 | 0.38 | 0.39 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 15.00 | 0.10 | 0.20 | 0.17 | +0.02 | +13.34% | 2 | 515 | 0.39 | 0.17 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 367 | 0.48 | 0.06 | 0.08 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 17.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.82 | 0.02 | 0.03 | 0.00 | 10/21/2024 | 11/20/2024 3:59:53 PM EST |
| 18.00 | 0.00 | 0.05 | % | 0 | 135 | 0.60 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 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 | 0.75 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 11.00 | 0.00 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 23 | 0.91 | -0.03 | 0.05 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 29 | 0.48 | -0.14 | 0.15 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 13.00 | 0.35 | 0.45 | 0.42 | -0.03 | -6.67% | 27 | 596 | 0.41 | -0.35 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 14.00 | 0.85 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.61 | 0.26 | -0.01 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 15.00 | 0.30 | 1.75 | 1.45 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.83 | 0.18 | -0.01 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 16.00 | 2.45 | 2.75 | % | 0 | 0 | 0.59 | -0.94 | 0.08 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 17.00 | 1.75 | 3.90 | % | 0 | 0 | 0.87 | -0.98 | 0.03 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 18.00 | 2.75 | 6.30 | % | 0 | 0 | 0.99 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 19.00 | 5.10 | 5.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 20.00 | 5.00 | 8.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 21.00 | 5.90 | 7.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 22.00 | 7.00 | 8.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 25.00 | 9.80 | 13.40 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |