Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $10.35 as of 4/1/2025 8:51:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.10 | 6.40 | % | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 6.00 | 3.10 | 5.40 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 7.00 | 3.20 | 4.40 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 8.00 | 2.20 | 3.40 | 7.00 | 0.00 | 0.00% | 0 | 0 | 2.69 | 1.00 | 0.01 | 0.00 | 9/19/2024 | 4/1/2025 3:59:57 PM EST |
| 9.00 | 1.20 | 2.30 | 1.40 | 0.00 | 0.00% | 0 | 4 | 1.92 | 0.94 | 0.13 | -0.01 | 3/28/2025 | 4/1/2025 3:59:57 PM EST |
| 10.00 | 0.40 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 149 | 0.41 | 0.67 | 0.39 | -0.01 | 3/28/2025 | 4/1/2025 3:59:57 PM EST |
| 11.00 | 0.10 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 999 | 0.43 | 0.26 | 0.36 | -0.01 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 571 | 0.64 | 0.05 | 0.10 | 0.00 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 925 | 0.72 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 4/1/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 2,161 | 0.90 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 4/1/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,166 | 1.45 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/1/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 148 | 2.51 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 89 | 1.97 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/1/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 116 | 2.84 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 4/1/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 33 | 2.99 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/1/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 428 | 3.13 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 4/1/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 3.26 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 4/1/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 10 | 3.38 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 4/1/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.82 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/1/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 9 | 1.00 | 0.00 | 0.01 | 0.00 | 3/19/2025 | 4/1/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 630 | 0.83 | -0.06 | 0.13 | -0.01 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 10.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 1,911 | 0.42 | -0.33 | 0.39 | -0.01 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 11.00 | 0.70 | 0.85 | 0.87 | 0.00 | 0.00% | 0 | 772 | 0.43 | -0.74 | 0.36 | -0.01 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 12.00 | 1.55 | 1.80 | 1.76 | 0.00 | 0.00% | 0 | 663 | 0.95 | -0.95 | 0.10 | 0.00 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 13.00 | 1.40 | 2.75 | 2.70 | 0.00 | 0.00% | 0 | 371 | 1.21 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 4/1/2025 3:59:57 PM EST |
| 14.00 | 2.40 | 3.80 | 3.43 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/1/2025 3:59:57 PM EST |
| 15.00 | 4.50 | 4.90 | 4.79 | 0.00 | 0.00% | 0 | 13 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 16.00 | 5.30 | 7.00 | 3.83 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 4/1/2025 3:59:57 PM EST |
| 17.00 | 6.40 | 8.00 | 4.71 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 4/1/2025 3:59:57 PM EST |
| 18.00 | 6.40 | 9.00 | 5.50 | 0.00 | 0.00% | 0 | 3 | 1.76 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 4/1/2025 3:59:57 PM EST |
| 19.00 | 8.50 | 8.80 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 4/1/2025 3:59:57 PM EST |
| 20.00 | 9.30 | 10.90 | 9.32 | 0.00 | 0.00% | 0 | 4 | 2.00 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 4/1/2025 3:59:57 PM EST |
| 21.00 | 9.60 | 11.90 | 8.10 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 4/1/2025 3:59:57 PM EST |
| 22.00 | 11.40 | 11.80 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 25.00 | 13.40 | 15.90 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST |