Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $13.41 as of 5/29/2025 7:30:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.70 | 13.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 2.00 | 10.70 | 12.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 3.00 | 9.80 | 12.00 | % | 0 | 0 | 8.94 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 4.00 | 8.80 | 10.30 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 5.00 | 7.80 | 9.30 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 6.00 | 6.80 | 8.30 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 7.00 | 6.40 | 8.00 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 8.00 | 5.40 | 6.20 | 0.95 | 0.00 | 0.00% | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/29/2025 3:59:48 PM EST |
| 9.00 | 4.50 | 5.00 | 4.08 | 0.00 | 0.00% | 0 | 7 | 1.75 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:48 PM EST |
| 10.00 | 3.40 | 4.70 | 3.82 | +0.34 | +9.77% | 1 | 53 | 2.22 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 11.00 | 2.35 | 2.80 | 1.80 | 0.00 | 0.00% | 0 | 64 | 0.85 | 0.98 | 0.04 | -0.01 | 5/12/2025 | 5/29/2025 3:59:48 PM EST |
| 12.00 | 1.45 | 1.85 | 1.36 | 0.00 | 0.00% | 0 | 307 | 0.64 | 0.89 | 0.13 | -0.01 | 5/20/2025 | 5/29/2025 3:59:48 PM EST |
| 13.00 | 0.80 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 532 | 1.06 | 0.69 | 0.25 | -0.01 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 14.00 | 0.35 | 0.45 | 0.40 | +0.15 | +60.00% | 170 | 244 | 0.42 | 0.41 | 0.29 | -0.01 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.18 | 0.19 | -0.01 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.10 | % | 0 | 0 | 0.53 | 0.06 | 0.09 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.02 | 0.03 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.01 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 43 | 1.57 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 44 | 1.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 92 | 1.83 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 49 | 0.85 | -0.02 | 0.04 | -0.01 | 5/22/2025 | 5/29/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 30 | 0.60 | -0.11 | 0.13 | -0.01 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 13.00 | 0.20 | 0.35 | 0.53 | 0.00 | 0.00% | 0 | 2,505 | 0.40 | -0.31 | 0.25 | -0.01 | 5/27/2025 | 5/29/2025 3:59:48 PM EST |
| 14.00 | 0.70 | 0.85 | 1.55 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.59 | 0.29 | -0.01 | 5/23/2025 | 5/29/2025 3:59:48 PM EST |
| 15.00 | 1.50 | 1.65 | 1.86 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.82 | 0.19 | -0.01 | 5/27/2025 | 5/29/2025 3:59:48 PM EST |
| 16.00 | 2.25 | 2.60 | % | 0 | 0 | 0.92 | -0.94 | 0.09 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 17.00 | 3.40 | 3.70 | 4.10 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.98 | 0.03 | 0.00 | 5/19/2025 | 5/29/2025 3:59:48 PM EST |
| 18.00 | 4.40 | 4.60 | % | 0 | 0 | 0.95 | -1.00 | 0.01 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 19.00 | 5.30 | 5.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 20.00 | 6.30 | 6.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST |