Options Chain for E L F BEAUTY INC COM (ELF) - $107.94 as of 10/17/2024 8:43:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 50.80 | 54.80 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 60.00 | 45.90 | 49.90 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 65.00 | 40.90 | 44.80 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 70.00 | 35.90 | 39.90 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 75.00 | 31.00 | 34.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 80.00 | 26.00 | 29.50 | % | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 85.00 | 21.80 | 25.00 | 23.00 | 0.00 | 0.00% | 0 | 231 | 1.13 | 0.96 | 0.01 | -0.06 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 90.00 | 16.90 | 19.90 | 17.00 | 0.00 | 0.00% | 0 | 17 | 0.59 | 0.92 | 0.01 | -0.09 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
| 94.00 | 13.10 | 15.30 | % | 0 | 0 | 0.69 | 0.87 | 0.02 | -0.11 | 10/17/2024 4:00:02 PM EST | |||
| 95.00 | 14.00 | 14.60 | 16.50 | 0.00 | 0.00% | 0 | 55 | 0.70 | 0.85 | 0.02 | -0.12 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 96.00 | 11.70 | 14.10 | % | 0 | 0 | 0.71 | 0.83 | 0.02 | -0.13 | 10/17/2024 4:00:02 PM EST | |||
| 97.00 | 10.70 | 13.50 | % | 0 | 0 | 0.71 | 0.81 | 0.02 | -0.14 | 10/17/2024 4:00:02 PM EST | |||
| 98.00 | 9.90 | 12.70 | 12.30 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.79 | 0.02 | -0.15 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 99.00 | 10.80 | 11.80 | % | 0 | 0 | 0.69 | 0.77 | 0.02 | -0.15 | 10/17/2024 4:00:02 PM EST | |||
| 100.00 | 10.10 | 11.50 | 10.22 | +1.10 | +12.07% | 2 | 184 | 0.64 | 0.75 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 101.00 | 8.40 | 11.20 | 9.68 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.72 | 0.02 | -0.17 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 102.00 | 8.80 | 9.30 | 9.80 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.70 | 0.03 | -0.17 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 103.00 | 8.10 | 9.30 | 10.21 | 0.00 | 0.00% | 0 | 9 | 0.69 | 0.67 | 0.03 | -0.18 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 104.00 | 7.50 | 7.80 | 9.60 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.64 | 0.03 | -0.18 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 105.00 | 6.90 | 7.20 | 7.05 | 0.00 | 0.00% | 11 | 50 | 0.63 | 0.61 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 106.00 | 5.60 | 6.70 | 6.72 | +0.92 | +15.87% | 7 | 11 | 0.64 | 0.58 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 107.00 | 5.80 | 6.30 | 5.90 | 0.00 | 0.00% | 46 | 62 | 0.65 | 0.56 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 108.00 | 5.30 | 5.70 | 5.44 | -0.26 | -4.57% | 27 | 52 | 0.64 | 0.53 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 109.00 | 4.20 | 5.20 | 4.95 | -0.65 | -11.61% | 11 | 7 | 0.61 | 0.50 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 110.00 | 4.40 | 4.70 | 4.40 | -0.10 | -2.23% | 32 | 605 | 0.63 | 0.47 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 111.00 | 4.00 | 4.40 | 3.60 | -0.53 | -12.84% | 11 | 37 | 0.63 | 0.44 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 112.00 | 3.60 | 4.10 | 3.65 | -0.35 | -8.75% | 2 | 7 | 0.62 | 0.41 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 113.00 | 3.30 | 5.40 | 3.00 | 0.00 | 0.00% | 0 | 41 | 0.62 | 0.38 | 0.03 | -0.18 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 114.00 | 3.00 | 3.20 | 2.90 | -1.87 | -39.21% | 8 | 12 | 0.62 | 0.36 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 115.00 | 2.70 | 2.90 | 2.82 | +0.25 | +9.73% | 14 | 692 | 0.62 | 0.33 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 116.00 | 2.40 | 2.65 | 2.55 | +0.30 | +13.34% | 3 | 21 | 0.63 | 0.31 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 117.00 | 2.15 | 2.35 | 2.05 | 0.00 | 0.00% | 0 | 57 | 0.62 | 0.28 | 0.02 | -0.16 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 118.00 | 1.90 | 2.15 | 1.97 | +0.12 | +6.49% | 1 | 5 | 0.61 | 0.26 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 119.00 | 1.75 | 2.85 | 1.80 | -0.05 | -2.71% | 1 | 42 | 0.63 | 0.24 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 120.00 | 1.55 | 1.80 | 1.55 | 0.00 | 0.00% | 23 | 1,141 | 0.63 | 0.22 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 121.00 | 1.40 | 1.55 | 1.80 | 0.00 | 0.00% | 0 | 23 | 0.63 | 0.21 | 0.02 | -0.13 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 125.00 | 0.90 | 1.25 | 0.90 | -0.20 | -18.19% | 4 | 261 | 0.66 | 0.15 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 130.00 | 0.50 | 0.70 | 0.60 | 0.00 | 0.00% | 2 | 505 | 0.66 | 0.10 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 135.00 | 0.35 | 0.45 | 0.44 | -0.13 | -22.81% | 25 | 411 | 0.69 | 0.06 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 140.00 | 0.25 | 0.35 | 0.30 | +0.02 | +7.15% | 3 | 421 | 0.73 | 0.04 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 145.00 | 0.10 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 22 | 0.79 | 0.02 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 150.00 | 0.05 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 17 | 0.87 | 0.01 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 4:00:02 PM EST |
| 155.00 | 0.05 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 9 | 0.94 | 0.01 | 0.00 | -0.01 | 9/30/2024 | 10/17/2024 4:00:02 PM EST |
| 160.00 | 0.05 | 0.35 | 0.15 | -0.15 | -50.00% | 11 | 18 | 0.96 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 165.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 59 | 1.07 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 170.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 22 | 1.26 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 4:00:02 PM EST |
| 175.00 | 0.00 | 0.90 | 0.09 | 0.00 | 0.00% | 0 | 18 | 1.47 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.00 | -0.01 | 9/17/2024 | 10/17/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 45 | 1.50 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 8 | 1.24 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 80.00 | 0.05 | 0.45 | 0.25 | +0.10 | +66.67% | 2 | 51 | 0.80 | -0.02 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 85.00 | 0.15 | 0.40 | 0.40 | -0.08 | -16.67% | 4 | 65 | 0.70 | -0.04 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 90.00 | 0.25 | 0.60 | 0.60 | -0.25 | -29.42% | 9 | 54 | 0.68 | -0.08 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 94.00 | 0.70 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 139 | 0.62 | -0.13 | 0.02 | -0.11 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 95.00 | 0.90 | 1.25 | 1.20 | -0.28 | -18.92% | 4 | 1,994 | 0.62 | -0.15 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 96.00 | 1.25 | 1.40 | 1.75 | 0.00 | 0.00% | 0 | 9 | 0.63 | -0.17 | 0.02 | -0.13 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 97.00 | 1.40 | 1.60 | 1.65 | -0.36 | -17.91% | 3 | 6 | 0.63 | -0.19 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 98.00 | 1.60 | 2.25 | 1.75 | -0.65 | -27.09% | 13 | 25 | 0.63 | -0.21 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 99.00 | 1.75 | 2.25 | 2.40 | 0.00 | 0.00% | 0 | 19 | 0.62 | -0.23 | 0.02 | -0.15 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 100.00 | 2.05 | 2.35 | 2.30 | -0.28 | -10.86% | 5 | 367 | 0.62 | -0.25 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 101.00 | 2.45 | 2.65 | 3.00 | 0.00 | 0.00% | 0 | 16 | 0.63 | -0.28 | 0.02 | -0.17 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 102.00 | 2.50 | 3.50 | 3.36 | +0.06 | +1.82% | 2 | 4 | 0.61 | -0.30 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 103.00 | 3.10 | 3.40 | 3.30 | -0.64 | -16.25% | 2 | 27 | 0.63 | -0.33 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 104.00 | 3.50 | 3.70 | 3.70 | -0.45 | -10.85% | 12 | 16 | 0.63 | -0.36 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 105.00 | 3.90 | 4.10 | 3.96 | -0.62 | -13.54% | 17 | 52 | 0.63 | -0.39 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 106.00 | 4.30 | 4.60 | 4.50 | -0.60 | -11.77% | 4 | 46 | 0.63 | -0.42 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 107.00 | 4.80 | 5.10 | 4.95 | -0.69 | -12.24% | 20 | 54 | 0.63 | -0.44 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 108.00 | 5.20 | 5.60 | 5.40 | -0.59 | -9.85% | 17 | 18 | 0.62 | -0.47 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 109.00 | 5.80 | 6.10 | 7.00 | +0.25 | +3.71% | 4 | 8 | 0.61 | -0.50 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 110.00 | 6.30 | 6.60 | 6.46 | -0.79 | -10.90% | 14 | 47 | 0.61 | -0.53 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 111.00 | 6.30 | 7.30 | 8.20 | +0.30 | +3.80% | 1 | 2 | 0.57 | -0.56 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 112.00 | 6.90 | 8.00 | 9.00 | +0.55 | +6.51% | 5 | 29 | 0.58 | -0.59 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 113.00 | 8.20 | 8.50 | 8.15 | 0.00 | 0.00% | 0 | 25 | 0.61 | -0.62 | 0.03 | -0.18 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 114.00 | 8.80 | 9.20 | 9.30 | +3.80 | +69.10% | 1 | 2 | 0.60 | -0.64 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 115.00 | 8.80 | 9.90 | 9.50 | +0.50 | +5.56% | 4 | 451 | 0.56 | -0.67 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 116.00 | 10.20 | 11.40 | 10.59 | -0.61 | -5.45% | 12 | 9 | 0.60 | -0.69 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 117.00 | 10.40 | 13.00 | % | 0 | 0 | 0.57 | -0.72 | 0.02 | -0.16 | 10/17/2024 4:00:02 PM EST | |||
| 118.00 | 11.40 | 12.20 | 11.12 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.74 | 0.02 | -0.15 | 10/11/2024 | 10/17/2024 4:00:02 PM EST |
| 119.00 | 12.10 | 13.70 | 14.90 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.76 | 0.02 | -0.14 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 120.00 | 12.70 | 14.60 | 15.00 | +0.60 | +4.17% | 10 | 21 | 0.63 | -0.78 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 121.00 | 13.00 | 14.80 | 16.49 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.79 | 0.02 | -0.13 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 125.00 | 16.80 | 18.20 | 20.85 | 0.00 | 0.00% | 0 | 160 | 0.53 | -0.85 | 0.02 | -0.11 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
| 130.00 | 20.80 | 23.30 | 15.82 | 0.00 | 0.00% | 0 | 26 | 0.73 | -0.90 | 0.01 | -0.08 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 135.00 | 26.10 | 28.10 | 33.41 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.94 | 0.01 | -0.06 | 10/7/2024 | 10/17/2024 4:00:02 PM EST |
| 140.00 | 30.20 | 34.30 | 28.30 | 0.00 | 0.00% | 0 | 4 | 1.19 | -0.96 | 0.01 | -0.04 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 145.00 | 35.40 | 39.40 | 43.61 | 0.00 | 0.00% | 0 | 2 | 1.33 | -0.98 | 0.00 | -0.03 | 10/7/2024 | 10/17/2024 4:00:02 PM EST |
| 150.00 | 40.10 | 44.40 | 44.40 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.02 | 10/1/2024 | 10/17/2024 4:00:02 PM EST |
| 155.00 | 46.30 | 48.70 | % | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 160.00 | 51.10 | 53.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 165.00 | 56.10 | 58.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 170.00 | 61.10 | 63.60 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 175.00 | 66.20 | 68.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST |