Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $14.69 as of 7/25/2025 12:40:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 8.40 | 9.10 | 8.75 | % | 1.46 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 7.00 | 7.50 | 8.20 | 7.85 | % | 1.12 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 8.00 | 6.40 | 7.00 | 6.70 | % | 0.84 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 9.00 | 5.50 | 6.20 | 5.85 | % | 0.65 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 10.00 | 4.50 | 5.20 | 4.85 | % | 0.48 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 11.00 | 3.40 | 4.10 | 3.75 | % | 0.34 | 0 | 0 | 1.33 | 0.98 | 0.02 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 12.00 | 2.60 | 3.10 | 2.85 | % | 0.24 | 0 | 0 | 1.05 | 0.93 | 0.06 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 13.00 | 1.70 | 2.35 | 2.03 | 1.82 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.00 | 0.83 | 0.12 | -0.01 | 7/7/2025 | 7/25/2025 11:58:59 AM EST |
| 14.00 | 0.00 | 1.55 | 0.78 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.85 | 0.67 | 0.18 | -0.02 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 15.00 | 0.55 | 0.70 | 0.63 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 249 | 0.51 | 0.47 | 0.21 | -0.02 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 127 | 0.69 | 0.29 | 0.17 | -0.02 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.97 | 0.16 | 0.12 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.70 | 0.08 | 0.08 | -0.01 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.42 | 0.03 | 0.04 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.57 | 0.01 | 0.02 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.70 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.73 | -0.02 | 0.02 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 12.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.26 | -0.07 | 0.06 | -0.01 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.05 | -0.17 | 0.12 | -0.01 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 14.00 | 0.35 | 0.75 | 0.55 | 0.75 | +0.28 | +59.58% | 0.04 | 1 | 4 | 0.62 | -0.33 | 0.18 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 15.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 0.81 | -0.53 | 0.21 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 16.00 | 1.15 | 1.90 | 1.53 | % | 0.10 | 0 | 0 | 0.77 | -0.71 | 0.17 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 17.00 | 2.05 | 2.70 | 2.38 | % | 0.14 | 0 | 0 | 0.81 | -0.84 | 0.12 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 18.00 | 3.10 | 3.70 | 3.40 | 3.25 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.97 | -0.92 | 0.08 | -0.01 | 7/8/2025 | 7/25/2025 11:58:59 AM EST |
| 19.00 | 4.10 | 4.80 | 4.45 | % | 0.23 | 0 | 0 | 1.21 | -0.97 | 0.04 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 20.00 | 5.00 | 5.80 | 5.40 | % | 0.27 | 0 | 0 | 1.35 | -0.99 | 0.02 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 21.00 | 6.00 | 6.70 | 6.35 | % | 0.30 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 22.00 | 7.10 | 7.80 | 7.45 | % | 0.34 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |