Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $13.04 as of 4/26/2024 3:10:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.50 | 11.60 | % | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 5.00 | 6.50 | 10.30 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 8.00 | 3.80 | 7.50 | 5.00 | 0.00 | 0.00% | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 9.00 | 2.55 | 5.60 | 4.00 | 0.00 | 0.00% | 0 | 16 | 1.07 | 1.00 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 10.00 | 1.80 | 4.60 | % | 0 | 0 | 0.82 | 0.98 | 0.03 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 11.00 | 1.95 | 2.50 | % | 0 | 0 | 0.39 | 0.90 | 0.08 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 12.00 | 1.50 | 1.60 | 1.54 | -0.27 | -14.92% | 1 | 3 | 0.57 | 0.79 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 13.00 | 0.85 | 0.95 | 0.90 | +0.10 | +12.50% | 6 | 59 | 0.57 | 0.60 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 14.00 | 0.40 | 0.50 | 0.47 | -0.10 | -17.55% | 51 | 44 | 0.56 | 0.38 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 15.00 | 0.15 | 0.25 | 0.25 | +0.10 | +66.67% | 58 | 2,721 | 0.56 | 0.21 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 105 | 0.59 | 0.11 | 0.10 | -0.01 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 17.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 63 | 0.88 | 0.05 | 0.05 | 0.00 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 18.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 7 | 1.62 | 0.02 | 0.02 | 0.00 | 4/4/2024 | 4/26/2024 3:59:53 PM EST |
| 19.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 7 | 1.21 | 0.01 | 0.01 | 0.00 | 4/9/2024 | 4/26/2024 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:53 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | -0.02 | 0.03 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 11.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.10 | 0.08 | -0.01 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | -0.06 | -19.36% | 15 | 2,037 | 0.60 | -0.21 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 13.00 | 0.50 | 0.60 | 0.60 | -0.20 | -25.00% | 5 | 81 | 0.56 | -0.40 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 14.00 | 1.10 | 1.20 | 0.96 | 0.00 | 0.00% | 0 | 33 | 0.59 | -0.62 | 0.22 | -0.02 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 15.00 | 1.80 | 4.10 | 2.00 | 0.00 | 0.00% | 0 | 1,149 | 0.57 | -0.79 | 0.16 | -0.01 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 16.00 | 0.95 | 4.70 | 2.70 | 0.00 | 0.00% | 0 | 11 | 1.43 | -0.89 | 0.10 | -0.01 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 17.00 | 2.20 | 5.90 | 1.85 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.95 | 0.05 | 0.00 | 4/5/2024 | 4/26/2024 3:59:53 PM EST |
| 18.00 | 3.30 | 6.90 | 2.30 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.98 | 0.02 | 0.00 | 4/1/2024 | 4/26/2024 3:59:53 PM EST |
| 19.00 | 4.00 | 7.90 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 20.00 | 5.00 | 8.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 21.00 | 6.10 | 9.60 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 22.00 | 6.90 | 10.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 23.00 | 8.10 | 11.40 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 24.00 | 9.00 | 12.80 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 25.00 | 9.90 | 13.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 15.00 | 17.30 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |