Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $23.20 as of 4/10/2026 4:35:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 14.00 | 14.90 | 14.45 | % | 1.61 | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 10.00 | 13.00 | 13.80 | 13.40 | % | 1.34 | 0 | 2 | 5.73 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 11.00 | 12.00 | 12.80 | 12.40 | % | 1.13 | 0 | 1 | 5.16 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 12.00 | 11.00 | 11.90 | 11.45 | % | 0.95 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 13.00 | 9.80 | 10.80 | 10.30 | % | 0.79 | 0 | 2 | 4.18 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 14.00 | 8.80 | 9.80 | 9.30 | % | 0.66 | 0 | 5 | 3.75 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 15.00 | 7.80 | 8.80 | 8.30 | 8.07 | 0.00 | 0.00% | 0.55 | 0 | 15 | 3.34 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:53 AM EST |
| 16.00 | 6.80 | 7.80 | 7.30 | 7.68 | 0.00 | 0.00% | 0.46 | 0 | 58 | 2.96 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:53 AM EST |
| 17.00 | 5.80 | 6.80 | 6.30 | % | 0.37 | 0 | 98 | 2.59 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 18.00 | 5.00 | 5.80 | 5.40 | % | 0.30 | 0 | 226 | 2.24 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 19.00 | 4.00 | 4.90 | 4.45 | % | 0.23 | 0 | 126 | 2.08 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 20.00 | 3.00 | 3.90 | 3.45 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 102 | 1.73 | 0.99 | 0.01 | 0.00 | 4/1/2026 | 4/13/2026 10:58:53 AM EST |
| 21.00 | 2.20 | 2.95 | 2.58 | 2.86 | 0.00 | 0.00% | 0.12 | 0 | 43 | 1.45 | 0.96 | 0.05 | -0.02 | 3/30/2026 | 4/13/2026 10:58:53 AM EST |
| 22.00 | 1.35 | 1.95 | 1.65 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 362 | 1.09 | 0.86 | 0.15 | -0.04 | 4/7/2026 | 4/13/2026 10:58:53 AM EST |
| 23.00 | 0.65 | 0.95 | 0.80 | 0.70 | +0.10 | +16.67% | 0.03 | 2 | 698 | 0.51 | 0.65 | 0.28 | -0.06 | 4/13/2026 | 4/13/2026 10:58:53 AM EST |
| 24.00 | 0.25 | 0.35 | 0.30 | 0.20 | -0.02 | -9.10% | 0.01 | 1 | 915 | 0.54 | 0.35 | 0.29 | -0.06 | 4/13/2026 | 4/13/2026 10:58:53 AM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 0.53 | 0.14 | 0.17 | -0.04 | 4/10/2026 | 4/13/2026 10:58:53 AM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.22 | 0.03 | 0.06 | -0.01 | 4/7/2026 | 4/13/2026 10:58:53 AM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 649 | 0.95 | 0.01 | 0.02 | 0.00 | 3/31/2026 | 4/13/2026 10:58:53 AM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 708 | 1.35 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:53 AM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 30 | 1.80 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 364 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:53 AM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 8 | 2.33 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 4 | 2.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 71 | 2.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 26 | 3.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 21 | 2.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.91 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:53 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.63 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:53 AM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 551 | 1.60 | -0.01 | 0.01 | 0.00 | 4/8/2026 | 4/13/2026 10:58:53 AM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1,297 | 1.19 | -0.04 | 0.05 | -0.02 | 4/1/2026 | 4/13/2026 10:58:53 AM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 1 | 1,837 | 0.74 | -0.14 | 0.15 | -0.04 | 4/13/2026 | 4/13/2026 10:58:53 AM EST |
| 23.00 | 0.25 | 0.40 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.53 | -0.35 | 0.28 | -0.06 | 4/10/2026 | 4/13/2026 10:58:53 AM EST |
| 24.00 | 0.70 | 0.95 | 0.83 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 256 | 0.50 | -0.65 | 0.29 | -0.06 | 4/7/2026 | 4/13/2026 10:58:53 AM EST |
| 25.00 | 1.30 | 1.95 | 1.63 | 2.56 | 0.00 | 0.00% | 0.07 | 0 | 103 | 0.97 | -0.86 | 0.17 | -0.04 | 4/2/2026 | 4/13/2026 10:58:53 AM EST |
| 26.00 | 2.25 | 2.95 | 2.60 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 46 | 1.24 | -0.97 | 0.06 | -0.01 | 3/27/2026 | 4/13/2026 10:58:53 AM EST |
| 27.00 | 3.10 | 4.00 | 3.55 | % | 0.13 | 0 | 58 | 1.55 | -0.99 | 0.02 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 28.00 | 4.20 | 5.00 | 4.60 | % | 0.16 | 0 | 1 | 1.78 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 29.00 | 5.10 | 6.20 | 5.65 | % | 0.19 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 30.00 | 6.10 | 7.20 | 6.65 | % | 0.22 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 31.00 | 7.10 | 8.20 | 7.65 | % | 0.25 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 32.00 | 8.00 | 9.20 | 8.60 | % | 0.27 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 33.00 | 9.00 | 10.20 | 9.60 | % | 0.29 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 34.00 | 10.00 | 11.00 | 10.50 | % | 0.31 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 35.00 | 11.00 | 12.00 | 11.50 | % | 0.33 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST |