Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $13.31 as of 4/25/2024 1:22:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.80 | 10.50 | % | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:58 AM EST | |||
| 5.00 | 7.80 | 8.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:58 AM EST | |||
| 8.00 | 4.80 | 5.50 | 5.00 | % | 2 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 11:58:58 AM EST | |
| 9.00 | 3.80 | 4.10 | 4.00 | % | 8 | 0 | 1.21 | 0.99 | 0.01 | 0.00 | 4/25/2024 | 4/25/2024 11:58:58 AM EST | |
| 10.00 | 2.85 | 3.30 | % | 0 | 0 | 1.22 | 0.95 | 0.05 | -0.01 | 4/25/2024 11:58:58 AM EST | |||
| 11.00 | 2.00 | 2.10 | % | 0 | 0 | 0.58 | 0.87 | 0.11 | -0.01 | 4/25/2024 11:58:58 AM EST | |||
| 12.00 | 1.20 | 1.30 | 1.81 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.72 | 0.18 | -0.02 | 4/23/2024 | 4/25/2024 11:58:58 AM EST |
| 13.00 | 0.65 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 59 | 0.57 | 0.52 | 0.22 | -0.02 | 4/22/2024 | 4/25/2024 11:58:58 AM EST |
| 14.00 | 0.30 | 0.35 | 0.57 | 0.00 | 0.00% | 0 | 44 | 0.56 | 0.31 | 0.20 | -0.01 | 4/24/2024 | 4/25/2024 11:58:58 AM EST |
| 15.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 2,721 | 0.57 | 0.17 | 0.14 | -0.01 | 4/23/2024 | 4/25/2024 11:58:58 AM EST |
| 16.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 105 | 0.60 | 0.08 | 0.08 | -0.01 | 4/23/2024 | 4/25/2024 11:58:58 AM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 63 | 1.52 | 0.03 | 0.04 | 0.00 | 4/24/2024 | 4/25/2024 11:58:58 AM EST |
| 18.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 7 | 1.68 | 0.01 | 0.02 | 0.00 | 4/4/2024 | 4/25/2024 11:58:58 AM EST |
| 19.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 7 | 1.26 | 0.00 | 0.01 | 0.00 | 4/9/2024 | 4/25/2024 11:58:58 AM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/25/2024 11:58:58 AM EST |
| 21.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/25/2024 11:58:58 AM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:58 AM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:58 AM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:58 AM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:58 AM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:58 AM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:58 AM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:58 AM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | -0.01 | 0.01 | 0.00 | 4/25/2024 11:58:58 AM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.80 | -0.05 | 0.05 | -0.01 | 4/25/2024 11:58:58 AM EST | |||
| 11.00 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.13 | 0.11 | -0.01 | 4/19/2024 | 4/25/2024 11:58:58 AM EST |
| 12.00 | 0.30 | 0.40 | 0.31 | +0.11 | +55.00% | 3 | 2,038 | 0.62 | -0.28 | 0.18 | -0.02 | 4/25/2024 | 4/25/2024 11:58:58 AM EST |
| 13.00 | 0.75 | 0.80 | 0.80 | +0.13 | +19.41% | 42 | 39 | 0.57 | -0.48 | 0.22 | -0.02 | 4/25/2024 | 4/25/2024 11:58:58 AM EST |
| 14.00 | 1.40 | 1.50 | 0.96 | 0.00 | 0.00% | 0 | 33 | 0.57 | -0.69 | 0.20 | -0.01 | 4/23/2024 | 4/25/2024 11:58:58 AM EST |
| 15.00 | 2.20 | 2.30 | 2.00 | 0.00 | 0.00% | 0 | 1,149 | 0.58 | -0.83 | 0.14 | -0.01 | 4/22/2024 | 4/25/2024 11:58:58 AM EST |
| 16.00 | 3.10 | 3.30 | 2.70 | 0.00 | 0.00% | 0 | 11 | 0.61 | -0.92 | 0.08 | -0.01 | 4/19/2024 | 4/25/2024 11:58:58 AM EST |
| 17.00 | 4.10 | 4.30 | 1.85 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.97 | 0.04 | 0.00 | 4/5/2024 | 4/25/2024 11:58:58 AM EST |
| 18.00 | 5.10 | 5.30 | 2.30 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.02 | 0.00 | 4/1/2024 | 4/25/2024 11:58:58 AM EST |
| 19.00 | 6.00 | 6.30 | % | 0 | 0 | 1.26 | -1.00 | 0.01 | 0.00 | 4/25/2024 11:58:58 AM EST | |||
| 20.00 | 7.00 | 7.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:58 AM EST | |||
| 21.00 | 8.00 | 8.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:58 AM EST | |||
| 22.00 | 9.00 | 9.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:58 AM EST | |||
| 23.00 | 9.90 | 10.30 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:58 AM EST | |||
| 24.00 | 11.00 | 11.30 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:58 AM EST | |||
| 25.00 | 11.90 | 12.30 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:58 AM EST | |||
| 30.00 | 17.00 | 17.30 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:58 AM EST |