Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $23.98 as of 5/29/2026 2:20:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.20 | 10.70 | 9.95 | % | 0.71 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:46 PM EST | |||
| 15.00 | 8.60 | 9.80 | 9.20 | 5.26 | 0.00 | 0.00% | 0.61 | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:46 PM EST |
| 16.00 | 7.60 | 8.80 | 8.20 | % | 0.51 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:46 PM EST | |||
| 17.00 | 6.60 | 7.80 | 7.20 | 4.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:46 PM EST |
| 18.00 | 5.40 | 6.80 | 6.10 | 3.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.44 | 0.99 | 0.01 | -0.01 | 5/22/2026 | 5/29/2026 1:58:46 PM EST |
| 19.00 | 4.50 | 5.70 | 5.10 | % | 0.27 | 0 | 0 | 1.18 | 0.97 | 0.02 | -0.01 | 5/29/2026 1:58:46 PM EST | |||
| 20.00 | 3.90 | 4.50 | 4.20 | 4.12 | +0.12 | +3.00% | 0.21 | 1 | 88 | 1.01 | 0.93 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 1:58:46 PM EST |
| 21.00 | 3.00 | 3.60 | 3.30 | 2.98 | 0.00 | 0.00% | 0.16 | 0 | 145 | 0.90 | 0.87 | 0.07 | -0.02 | 5/27/2026 | 5/29/2026 1:58:46 PM EST |
| 22.00 | 2.20 | 2.85 | 2.53 | 2.60 | 0.00 | 0.00% | 0.11 | 8 | 1,030 | 0.58 | 0.79 | 0.10 | -0.03 | 5/29/2026 | 5/29/2026 1:58:46 PM EST |
| 23.00 | 1.55 | 1.80 | 1.68 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 150 | 0.49 | 0.67 | 0.13 | -0.03 | 5/28/2026 | 5/29/2026 1:58:46 PM EST |
| 24.00 | 0.95 | 1.20 | 1.08 | 1.02 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.47 | 0.53 | 0.15 | -0.03 | 5/28/2026 | 5/29/2026 1:58:46 PM EST |
| 25.00 | 0.55 | 0.75 | 0.65 | 0.75 | 0.00 | 0.00% | 0.03 | 1 | 89 | 0.46 | 0.39 | 0.14 | -0.03 | 5/29/2026 | 5/29/2026 1:58:46 PM EST |
| 26.00 | 0.30 | 0.45 | 0.38 | 0.45 | +0.05 | +12.50% | 0.01 | 1 | 56 | 0.46 | 0.26 | 0.12 | -0.02 | 5/29/2026 | 5/29/2026 1:58:46 PM EST |
| 27.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 15 | 3,115 | 0.46 | 0.17 | 0.09 | -0.02 | 5/29/2026 | 5/29/2026 1:58:46 PM EST |
| 28.00 | 0.05 | 0.35 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.53 | 0.10 | 0.07 | -0.01 | 5/11/2026 | 5/29/2026 1:58:46 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.79 | 0.05 | 0.04 | -0.01 | 5/7/2026 | 5/29/2026 1:58:46 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.88 | 0.03 | 0.02 | 0.00 | 5/11/2026 | 5/29/2026 1:58:46 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.96 | 0.01 | 0.01 | 0.00 | 5/29/2026 1:58:46 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.01 | 0.01 | 0.00 | 5/27/2026 | 5/29/2026 1:58:46 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:46 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:46 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:46 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 653 | 1.01 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:46 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | -0.01 | 0.01 | -0.01 | 5/11/2026 | 5/29/2026 1:58:46 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.95 | -0.03 | 0.02 | -0.01 | 5/22/2026 | 5/29/2026 1:58:46 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.06 | -37.50% | 0.01 | 1 | 3,609 | 0.62 | -0.07 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 1:58:46 PM EST |
| 21.00 | 0.15 | 0.30 | 0.23 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.55 | -0.13 | 0.07 | -0.02 | 5/28/2026 | 5/29/2026 1:58:46 PM EST |
| 22.00 | 0.30 | 0.40 | 0.35 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.50 | -0.21 | 0.10 | -0.03 | 5/20/2026 | 5/29/2026 1:58:46 PM EST |
| 23.00 | 0.60 | 0.70 | 0.65 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.50 | -0.33 | 0.13 | -0.03 | 5/28/2026 | 5/29/2026 1:58:46 PM EST |
| 24.00 | 1.00 | 1.15 | 1.08 | 1.24 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.49 | -0.47 | 0.15 | -0.03 | 5/8/2026 | 5/29/2026 1:58:46 PM EST |
| 25.00 | 1.45 | 1.75 | 1.60 | % | 0.06 | 0 | 0 | 0.45 | -0.61 | 0.14 | -0.03 | 5/29/2026 1:58:46 PM EST | |||
| 26.00 | 2.05 | 2.50 | 2.28 | 5.55 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.38 | -0.74 | 0.12 | -0.02 | 5/15/2026 | 5/29/2026 1:58:46 PM EST |
| 27.00 | 2.60 | 3.40 | 3.00 | 6.40 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.57 | -0.83 | 0.09 | -0.02 | 5/15/2026 | 5/29/2026 1:58:46 PM EST |
| 28.00 | 3.50 | 4.30 | 3.90 | % | 0.14 | 0 | 0 | 0.60 | -0.90 | 0.07 | -0.01 | 5/29/2026 1:58:46 PM EST | |||
| 29.00 | 4.40 | 5.60 | 5.00 | 8.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.96 | -0.95 | 0.04 | -0.01 | 5/20/2026 | 5/29/2026 1:58:46 PM EST |
| 30.00 | 5.20 | 6.70 | 5.95 | % | 0.20 | 0 | 0 | 1.12 | -0.97 | 0.02 | 0.00 | 5/29/2026 1:58:46 PM EST | |||
| 31.00 | 6.30 | 7.40 | 6.85 | 10.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 5/20/2026 | 5/29/2026 1:58:46 PM EST |
| 32.00 | 7.20 | 8.70 | 7.95 | 8.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.30 | -0.99 | 0.01 | 0.00 | 5/27/2026 | 5/29/2026 1:58:46 PM EST |