Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $24.50 as of 9/6/2026 8:52:13 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 | 8.50 | 10.00 | 9.25 | 9.68 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:52 PM EST |
| 16.00 | 7.50 | 9.00 | 8.25 | % | 0.52 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 17.00 | 6.50 | 8.00 | 7.25 | 7.29 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:52 PM EST |
| 18.00 | 5.50 | 7.00 | 6.25 | % | 0.35 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 19.00 | 4.50 | 6.10 | 5.30 | % | 0.28 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 20.00 | 3.70 | 4.90 | 4.30 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:52 PM EST |
| 21.00 | 2.90 | 3.90 | 3.40 | 3.44 | -0.16 | -4.45% | 0.16 | 1 | 1 | 0.95 | 1.00 | 0.04 | 0.00 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 22.00 | 2.10 | 2.95 | 2.53 | 2.85 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.80 | 0.90 | 0.10 | -0.01 | 8/25/2026 | 9/4/2026 3:59:52 PM EST |
| 23.00 | 1.55 | 1.95 | 1.75 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.44 | 0.78 | 0.16 | -0.02 | 8/27/2026 | 9/4/2026 3:59:52 PM EST |
| 24.00 | 0.75 | 1.20 | 0.98 | 1.07 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.39 | 0.61 | 0.21 | -0.02 | 8/28/2026 | 9/4/2026 3:59:52 PM EST |
| 25.00 | 0.20 | 0.65 | 0.43 | 0.50 | 0.00 | 0.00% | 0.02 | 1 | 218 | 0.35 | 0.39 | 0.21 | -0.02 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 26.00 | 0.05 | 0.50 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.40 | 0.21 | 0.16 | -0.02 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.58 | 0.09 | 0.09 | -0.01 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.82 | 0.03 | 0.04 | 0.00 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | 0.01 | 0.01 | 0.00 | 8/24/2026 | 9/4/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.01 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.25 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:52 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 | 1.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.52 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.33 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.89 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.91 | 0.00 | 0.04 | 0.00 | 8/28/2026 | 9/4/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.03 | -16.67% | 0.00 | 1 | 84 | 0.48 | -0.10 | 0.10 | -0.01 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 23.00 | 0.10 | 0.50 | 0.30 | 0.27 | -0.08 | -22.86% | 0.01 | 2 | 108 | 0.43 | -0.22 | 0.16 | -0.02 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 24.00 | 0.30 | 0.85 | 0.58 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 112 | 0.40 | -0.39 | 0.21 | -0.02 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 25.00 | 0.85 | 1.45 | 1.15 | 1.29 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.42 | -0.61 | 0.21 | -0.02 | 9/1/2026 | 9/4/2026 3:59:52 PM EST |
| 26.00 | 1.25 | 2.30 | 1.78 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.68 | -0.79 | 0.16 | -0.02 | 8/25/2026 | 9/4/2026 3:59:52 PM EST |
| 27.00 | 2.15 | 3.10 | 2.63 | 2.25 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.71 | -0.91 | 0.09 | -0.01 | 8/5/2026 | 9/4/2026 3:59:52 PM EST |
| 28.00 | 2.85 | 4.60 | 3.73 | % | 0.13 | 0 | 0 | 1.16 | -0.97 | 0.04 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 29.00 | 4.20 | 5.40 | 4.80 | % | 0.17 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 30.00 | 5.00 | 6.50 | 5.75 | % | 0.19 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 31.00 | 6.00 | 7.50 | 6.75 | % | 0.22 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 32.00 | 7.00 | 8.50 | 7.75 | % | 0.24 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 33.00 | 8.00 | 9.50 | 8.75 | % | 0.27 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 34.00 | 9.00 | 10.50 | 9.75 | % | 0.29 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 35.00 | 9.80 | 11.30 | 10.55 | % | 0.30 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST |