Options Chain for E L F BEAUTY INC COM (ELF) - $92.26 as of 8/7/2026 8:01:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 71.70 | 75.75 | 73.73 | % | 2.95 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 30.00 | 66.85 | 70.85 | 68.85 | % | 2.29 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 35.00 | 61.90 | 65.90 | 63.90 | % | 1.83 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 40.00 | 57.05 | 60.90 | 58.98 | % | 1.47 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 45.00 | 52.15 | 56.00 | 54.08 | 34.00 | 0.00 | 0.00% | 1.20 | 0 | 2 | 1.51 | 1.00 | 0.00 | -0.01 | 7/20/2026 | 8/7/2026 3:59:57 PM EST |
| 50.00 | 47.30 | 50.85 | 49.08 | 44.71 | 0.00 | 0.00% | 0.98 | 0 | 2 | 1.30 | 0.99 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 55.00 | 43.05 | 45.55 | 44.30 | 26.40 | 0.00 | 0.00% | 0.81 | 0 | 37 | 1.04 | 0.98 | 0.00 | -0.02 | 7/20/2026 | 8/7/2026 3:59:57 PM EST |
| 60.00 | 38.55 | 40.30 | 39.43 | 39.20 | +3.20 | +8.89% | 0.66 | 24 | 55 | 0.86 | 0.96 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 65.00 | 33.55 | 36.25 | 34.90 | 31.45 | 0.00 | 0.00% | 0.54 | 0 | 39 | 0.88 | 0.94 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 70.00 | 29.15 | 31.00 | 30.08 | 27.20 | 0.00 | 0.00% | 0.43 | 0 | 45 | 0.73 | 0.91 | 0.01 | -0.05 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 75.00 | 25.00 | 27.50 | 26.25 | 21.76 | 0.00 | 0.00% | 0.35 | 0 | 96 | 0.60 | 0.87 | 0.01 | -0.05 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 80.00 | 21.15 | 23.35 | 22.25 | 22.42 | +5.37 | +31.50% | 0.28 | 9 | 395 | 0.60 | 0.82 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 85.00 | 17.45 | 19.80 | 18.63 | 18.54 | +1.84 | +11.02% | 0.22 | 24 | 193 | 0.60 | 0.76 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 90.00 | 14.80 | 15.55 | 15.18 | 15.00 | +2.95 | +24.49% | 0.17 | 20 | 126 | 0.59 | 0.70 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 95.00 | 11.80 | 12.70 | 12.25 | 12.48 | +2.93 | +30.69% | 0.13 | 20 | 70 | 0.58 | 0.62 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 100.00 | 9.20 | 10.50 | 9.85 | 9.59 | +1.99 | +26.19% | 0.10 | 40 | 2,943 | 0.58 | 0.55 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 105.00 | 7.25 | 8.50 | 7.88 | 8.00 | +1.32 | +19.76% | 0.08 | 36 | 2,080 | 0.58 | 0.47 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 110.00 | 5.60 | 6.45 | 6.03 | 6.45 | +1.05 | +19.45% | 0.05 | 9 | 78 | 0.57 | 0.39 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 115.00 | 4.35 | 5.00 | 4.68 | 4.60 | +1.11 | +31.81% | 0.04 | 31 | 3,191 | 0.57 | 0.32 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 120.00 | 3.45 | 3.90 | 3.68 | 3.65 | +1.09 | +42.58% | 0.03 | 1,510 | 165 | 0.58 | 0.26 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 125.00 | 2.46 | 3.05 | 2.76 | 2.85 | +0.96 | +50.80% | 0.02 | 20 | 21 | 0.58 | 0.21 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.05 | 0.53 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.02 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 3:59:57 PM EST |
| 30.00 | 0.01 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.86 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 19 | 1.65 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.22 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.14 | -0.01 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 55.00 | 0.01 | 1.39 | 0.70 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2,455 | 0.75 | -0.02 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 60.00 | 0.03 | 1.70 | 0.87 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.71 | -0.04 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 65.00 | 0.66 | 1.25 | 0.96 | 0.90 | -0.27 | -23.08% | 0.01 | 10 | 71 | 0.71 | -0.06 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 70.00 | 1.00 | 1.68 | 1.34 | 1.41 | -0.40 | -22.10% | 0.02 | 3 | 95 | 0.67 | -0.09 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 75.00 | 1.64 | 2.12 | 1.88 | 1.97 | -1.04 | -34.56% | 0.03 | 14 | 32 | 0.64 | -0.13 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 80.00 | 2.56 | 3.05 | 2.81 | 2.56 | -1.49 | -36.79% | 0.04 | 3,004 | 2,316 | 0.62 | -0.18 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 85.00 | 3.80 | 4.60 | 4.20 | 4.23 | -1.43 | -25.27% | 0.05 | 7 | 23 | 0.62 | -0.24 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 90.00 | 5.45 | 6.20 | 5.83 | 5.75 | -2.23 | -27.95% | 0.06 | 3 | 82 | 0.60 | -0.30 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 95.00 | 6.70 | 9.20 | 7.95 | 8.09 | -6.71 | -45.34% | 0.08 | 3 | 8 | 0.60 | -0.38 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 100.00 | 10.15 | 10.95 | 10.55 | 10.65 | -15.66 | -59.53% | 0.11 | 15 | 6 | 0.60 | -0.45 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 105.00 | 12.85 | 14.60 | 13.73 | % | 0.13 | 0 | 0 | 0.61 | -0.53 | 0.02 | -0.08 | 8/7/2026 3:59:57 PM EST | |||
| 110.00 | 15.95 | 17.30 | 16.63 | 16.75 | % | 0.15 | 106 | 0 | 0.58 | -0.61 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 3:59:57 PM EST | |
| 115.00 | 19.10 | 21.50 | 20.30 | % | 0.18 | 0 | 0 | 0.58 | -0.68 | 0.01 | -0.07 | 8/7/2026 3:59:57 PM EST | |||
| 120.00 | 23.40 | 25.45 | 24.43 | % | 0.20 | 0 | 0 | 0.59 | -0.74 | 0.01 | -0.06 | 8/7/2026 3:59:57 PM EST | |||
| 125.00 | 27.20 | 29.85 | 28.53 | 33.33 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.57 | -0.79 | 0.01 | -0.05 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |