Dark

Check out our Dark Pool Levels

ELAN
Elanco Animal Health Incorporated Common Stock
stock NYSE

At Close

Aug 7, 2026 3:59:58 PM EDT

22.10USD-8.678%(-2.10)22,073,879

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:27:30 AM EDT

25.56USD+5.620%(+1.36)0

After-hours

Aug 7, 2026 4:59:30 PM EDT

22.49USD+1.765%(+0.39)91,431

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Jan 15, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,776	2,327	476	1,093

ELAN Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

ELAN Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

ELAN Jan 15, 2027 Exp. - Max Pain @ $17.00

Puts

Calls

ELAN Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	0.55	+30.95%	11	37	06-26	ELAN270115C00040000
35 C	0.95	-13.64%	1	263	08-04	ELAN270115C00035000
34 C	1.05	-7.89%	1	4	08-03	ELAN270115C00034000
33 C	1.75	+20.69%	5	14	08-05	ELAN270115C00033000
32 C	2.10	+40.00%	10	82	08-05	ELAN270115C00032000
31 C	1.85	-5.13%	12	18	07-30	ELAN270115C00031000
30 C	1.25	-30.56%	8	551	08-06	ELAN270115C00030000
29 C	0	0%	0			ELAN270115C00029000
28 C	3.62	+29.29%	5	19	08-05	ELAN270115C00028000
27 C	4.20	+35.48%	40	334	08-05	ELAN270115C00027000
26 C	3.86	-3.50%	1	9	08-05	ELAN270115C00026000
25 C	2.84	-32.38%	62	872	08-06	ELAN270115C00025000
24 C	3.50	-23.91%	6	39	08-06	ELAN270115C00024000
23 C	5.21	+13.26%	80	85	07-20	ELAN270115C00023000
22 C	5.55	+12.35%	4	364	07-14	ELAN270115C00022000
21 C	6.30	+46.51%	1	3	07-22	ELAN270115C00021000
20 C	7.01	-1.27%	5	367	07-27	ELAN270115C00020000
19 C	6.99	+18.88%	1	2	08-06	ELAN270115C00019000
18 C	4.90	0%	6	6	05-15	ELAN270115C00018000
17 C	8.00	+1.01%	1	392	08-06	ELAN270115C00017000
16 C	11.19	0%	5	5	07-14	ELAN270115C00016000
15 C	9.90	+43.48%	2	77	06-03	ELAN270115C00015000
14 C	0	0%	0			ELAN270115C00014000
13 C	0	0%	0			ELAN270115C00013000
12 C	16.00	+41.22%	1	189	08-05	ELAN270115C00012000
10 C	15.94	+7.70%	109	311	07-22	ELAN270115C00010000
8 C	17.76	+19.76%	12	39	03-19	ELAN270115C00008000
5 C	18.45	+2.61%	14	12	03-09	ELAN270115C00005000
3 C	20.10	-1.76%	2	9	03-16	ELAN270115C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	15.07	+0.33%	2	1	05-06	ELAN270115P00040000
35 P	9.95	+3.65%	1	1	03-02	ELAN270115P00035000
34 P	0	0%	0			ELAN270115P00034000
33 P	0	0%	0			ELAN270115P00033000
32 P	0	0%	0			ELAN270115P00032000
31 P	0	0%	0			ELAN270115P00031000
30 P	7.75	-0.64%	5	395	04-16	ELAN270115P00030000
29 P	4.70	-14.55%	10	11	07-30	ELAN270115P00029000
28 P	0	0%	0			ELAN270115P00028000
27 P	0	0%	0			ELAN270115P00027000
26 P	0	0%	0			ELAN270115P00026000
25 P	5.00	+16.28%	1	57	05-12	ELAN270115P00025000
24 P	2.70	-11.18%	5	6	08-06	ELAN270115P00024000
23 P	2.40	+20.00%	3	5	08-06	ELAN270115P00023000
22 P	1.80	0.00%	1	33	07-29	ELAN270115P00022000
21 P	1.44	-4.00%	1	7	08-06	ELAN270115P00021000
20 P	1.21	+27.37%	33	295	08-06	ELAN270115P00020000
19 P	2.39	+91.20%	50	54	05-15	ELAN270115P00019000
18 P	0.78	-2.50%	15	58	07-23	ELAN270115P00018000
17 P	0.54	+14.89%	12	31	08-06	ELAN270115P00017000
16 P	1.03	0%	1	1	05-20	ELAN270115P00016000
15 P	0.26	-44.68%	11	80	08-05	ELAN270115P00015000
14 P	0.40	0%	10	10	07-06	ELAN270115P00014000
13 P	0	0%	0			ELAN270115P00013000
12 P	0.30	-28.57%	20	204	04-14	ELAN270115P00012000
10 P	0.23	-23.33%	10	225	01-23	ELAN270115P00010000
8 P	0.75	-51.61%	9	94	05-07	ELAN270115P00008000
5 P	0	0%	0			ELAN270115P00005000
3 P	0.05	0%	1	1	01-22	ELAN270115P00003000

Share