Options Chain for E L F BEAUTY INC COM (ELF) - $109.23 as of 10/11/2026 8:52:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 52.70 | 56.30 | 54.50 | % | 0.99 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:04 PM EST | |||
| 60.00 | 47.70 | 51.45 | 49.58 | % | 0.83 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:04 PM EST | |||
| 65.00 | 42.80 | 46.55 | 44.68 | % | 0.69 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.02 | 10/9/2026 4:00:04 PM EST | |||
| 70.00 | 38.00 | 41.50 | 39.75 | % | 0.57 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.02 | 10/9/2026 4:00:04 PM EST | |||
| 75.00 | 33.20 | 36.50 | 34.85 | % | 0.46 | 0 | 0 | 0.87 | 0.96 | 0.00 | -0.03 | 10/9/2026 4:00:04 PM EST | |||
| 80.00 | 28.60 | 31.75 | 30.18 | % | 0.38 | 0 | 0 | 0.79 | 0.93 | 0.01 | -0.05 | 10/9/2026 4:00:04 PM EST | |||
| 85.00 | 24.25 | 27.80 | 26.03 | % | 0.31 | 0 | 0 | 0.88 | 0.88 | 0.01 | -0.04 | 10/9/2026 4:00:04 PM EST | |||
| 90.00 | 20.15 | 23.85 | 22.00 | % | 0.24 | 0 | 0 | 0.66 | 0.82 | 0.01 | -0.06 | 10/9/2026 4:00:04 PM EST | |||
| 91.00 | 19.85 | 23.20 | 21.53 | % | 0.24 | 0 | 0 | 0.70 | 0.81 | 0.01 | -0.06 | 10/9/2026 4:00:04 PM EST | |||
| 92.00 | 18.60 | 22.35 | 20.48 | % | 0.22 | 0 | 0 | 0.66 | 0.79 | 0.01 | -0.07 | 10/9/2026 4:00:04 PM EST | |||
| 93.00 | 17.90 | 21.60 | 19.75 | % | 0.21 | 0 | 0 | 0.66 | 0.78 | 0.01 | -0.07 | 10/9/2026 4:00:04 PM EST | |||
| 94.00 | 17.15 | 20.90 | 19.03 | % | 0.20 | 0 | 0 | 0.66 | 0.77 | 0.01 | -0.07 | 10/9/2026 4:00:04 PM EST | |||
| 95.00 | 16.50 | 19.75 | 18.13 | % | 0.19 | 0 | 0 | 0.65 | 0.76 | 0.01 | -0.07 | 10/9/2026 4:00:04 PM EST | |||
| 96.00 | 15.65 | 19.60 | 17.63 | 17.12 | % | 0.18 | 3 | 0 | 0.66 | 0.74 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 4:00:04 PM EST | |
| 97.00 | 15.05 | 18.30 | 16.68 | % | 0.17 | 0 | 0 | 0.64 | 0.73 | 0.01 | -0.08 | 10/9/2026 4:00:04 PM EST | |||
| 98.00 | 14.50 | 17.75 | 16.13 | % | 0.16 | 0 | 0 | 0.64 | 0.71 | 0.01 | -0.08 | 10/9/2026 4:00:04 PM EST | |||
| 99.00 | 14.15 | 17.60 | 15.88 | % | 0.16 | 0 | 0 | 0.67 | 0.70 | 0.01 | -0.08 | 10/9/2026 4:00:04 PM EST | |||
| 100.00 | 13.05 | 16.65 | 14.85 | % | 0.15 | 0 | 0 | 0.64 | 0.68 | 0.01 | -0.09 | 10/9/2026 4:00:04 PM EST | |||
| 101.00 | 12.50 | 16.30 | 14.40 | % | 0.14 | 0 | 0 | 0.65 | 0.67 | 0.01 | -0.09 | 10/9/2026 4:00:04 PM EST | |||
| 102.00 | 11.85 | 15.50 | 13.68 | % | 0.13 | 0 | 0 | 0.64 | 0.65 | 0.01 | -0.09 | 10/9/2026 4:00:04 PM EST | |||
| 103.00 | 11.70 | 14.25 | 12.98 | % | 0.13 | 0 | 0 | 0.63 | 0.64 | 0.01 | -0.09 | 10/9/2026 4:00:04 PM EST | |||
| 104.00 | 11.70 | 13.70 | 12.70 | % | 0.12 | 0 | 0 | 0.65 | 0.62 | 0.01 | -0.09 | 10/9/2026 4:00:04 PM EST | |||
| 105.00 | 11.40 | 12.75 | 12.08 | % | 0.12 | 0 | 0 | 0.64 | 0.61 | 0.02 | -0.09 | 10/9/2026 4:00:04 PM EST | |||
| 106.00 | 9.60 | 12.65 | 11.13 | % | 0.11 | 0 | 0 | 0.61 | 0.59 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 107.00 | 9.20 | 12.00 | 10.60 | % | 0.10 | 0 | 0 | 0.61 | 0.58 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 108.00 | 9.05 | 11.70 | 10.38 | % | 0.10 | 0 | 0 | 0.62 | 0.56 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 109.00 | 9.20 | 11.35 | 10.28 | % | 0.09 | 0 | 0 | 0.65 | 0.54 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 110.00 | 9.00 | 11.00 | 10.00 | % | 0.09 | 0 | 0 | 0.66 | 0.53 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 111.00 | 7.15 | 10.65 | 8.90 | % | 0.08 | 0 | 0 | 0.61 | 0.51 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 112.00 | 6.85 | 10.55 | 8.70 | % | 0.08 | 0 | 0 | 0.63 | 0.50 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 113.00 | 7.10 | 9.45 | 8.28 | % | 0.07 | 0 | 0 | 0.62 | 0.48 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 114.00 | 7.10 | 8.35 | 7.73 | % | 0.07 | 0 | 0 | 0.61 | 0.47 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 115.00 | 6.85 | 8.95 | 7.90 | % | 0.07 | 0 | 0 | 0.65 | 0.45 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 116.00 | 5.00 | 8.60 | 6.80 | % | 0.06 | 0 | 0 | 0.60 | 0.44 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 117.00 | 4.65 | 7.50 | 6.08 | % | 0.05 | 0 | 0 | 0.57 | 0.42 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 118.00 | 5.35 | 7.55 | 6.45 | % | 0.05 | 0 | 0 | 0.62 | 0.41 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 119.00 | 5.30 | 7.65 | 6.48 | % | 0.05 | 0 | 0 | 0.64 | 0.39 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 120.00 | 5.15 | 6.60 | 5.88 | % | 0.05 | 0 | 0 | 0.62 | 0.38 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 125.00 | 3.85 | 5.40 | 4.63 | % | 0.04 | 0 | 0 | 0.63 | 0.31 | 0.01 | -0.09 | 10/9/2026 4:00:04 PM EST | |||
| 130.00 | 2.73 | 3.75 | 3.24 | 3.25 | % | 0.02 | 4 | 0 | 0.60 | 0.26 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 4:00:04 PM EST | |
| 135.00 | 2.09 | 3.15 | 2.62 | % | 0.02 | 0 | 0 | 0.62 | 0.21 | 0.01 | -0.07 | 10/9/2026 4:00:04 PM EST | |||
| 140.00 | 1.53 | 4.00 | 2.77 | % | 0.02 | 0 | 0 | 0.68 | 0.17 | 0.01 | -0.06 | 10/9/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.24 | 1.12 | % | 0.02 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.02 | 10/9/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.39 | 1.20 | % | 0.02 | 0 | 0 | 1.12 | -0.02 | 0.00 | -0.02 | 10/9/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.02 | -0.04 | 0.00 | -0.03 | 10/9/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 3.15 | 1.58 | % | 0.02 | 0 | 0 | 0.95 | -0.07 | 0.01 | -0.05 | 10/9/2026 4:00:04 PM EST | |||
| 85.00 | 0.97 | 3.50 | 2.24 | % | 0.03 | 0 | 0 | 0.69 | -0.12 | 0.01 | -0.04 | 10/9/2026 4:00:04 PM EST | |||
| 90.00 | 1.91 | 3.55 | 2.73 | % | 0.03 | 0 | 0 | 0.64 | -0.18 | 0.01 | -0.06 | 10/9/2026 4:00:04 PM EST | |||
| 91.00 | 1.01 | 3.80 | 2.41 | % | 0.03 | 0 | 0 | 0.57 | -0.19 | 0.01 | -0.06 | 10/9/2026 4:00:04 PM EST | |||
| 92.00 | 1.31 | 3.85 | 2.58 | % | 0.03 | 0 | 0 | 0.57 | -0.21 | 0.01 | -0.07 | 10/9/2026 4:00:04 PM EST | |||
| 93.00 | 2.57 | 5.05 | 3.81 | % | 0.04 | 0 | 0 | 0.66 | -0.22 | 0.01 | -0.07 | 10/9/2026 4:00:04 PM EST | |||
| 94.00 | 2.85 | 5.25 | 4.05 | % | 0.04 | 0 | 0 | 0.66 | -0.23 | 0.01 | -0.07 | 10/9/2026 4:00:04 PM EST | |||
| 95.00 | 3.25 | 5.60 | 4.43 | % | 0.05 | 0 | 0 | 0.66 | -0.24 | 0.01 | -0.07 | 10/9/2026 4:00:04 PM EST | |||
| 96.00 | 2.50 | 5.65 | 4.08 | % | 0.04 | 0 | 0 | 0.61 | -0.26 | 0.01 | -0.08 | 10/9/2026 4:00:04 PM EST | |||
| 97.00 | 3.45 | 5.50 | 4.48 | % | 0.05 | 0 | 0 | 0.61 | -0.27 | 0.01 | -0.08 | 10/9/2026 4:00:04 PM EST | |||
| 98.00 | 3.80 | 5.75 | 4.78 | % | 0.05 | 0 | 0 | 0.61 | -0.29 | 0.01 | -0.08 | 10/9/2026 4:00:04 PM EST | |||
| 99.00 | 4.35 | 6.90 | 5.63 | % | 0.06 | 0 | 0 | 0.65 | -0.30 | 0.01 | -0.08 | 10/9/2026 4:00:04 PM EST | |||
| 100.00 | 4.80 | 7.20 | 6.00 | % | 0.06 | 0 | 0 | 0.65 | -0.32 | 0.01 | -0.09 | 10/9/2026 4:00:04 PM EST | |||
| 101.00 | 5.10 | 7.35 | 6.23 | % | 0.06 | 0 | 0 | 0.63 | -0.33 | 0.01 | -0.09 | 10/9/2026 4:00:04 PM EST | |||
| 102.00 | 5.25 | 7.45 | 6.35 | % | 0.06 | 0 | 0 | 0.61 | -0.35 | 0.01 | -0.09 | 10/9/2026 4:00:04 PM EST | |||
| 103.00 | 5.80 | 7.70 | 6.75 | % | 0.07 | 0 | 0 | 0.61 | -0.36 | 0.01 | -0.09 | 10/9/2026 4:00:04 PM EST | |||
| 104.00 | 6.10 | 8.90 | 7.50 | % | 0.07 | 0 | 0 | 0.63 | -0.38 | 0.01 | -0.09 | 10/9/2026 4:00:04 PM EST | |||
| 105.00 | 6.80 | 8.90 | 7.85 | % | 0.07 | 0 | 0 | 0.63 | -0.39 | 0.02 | -0.09 | 10/9/2026 4:00:04 PM EST | |||
| 106.00 | 7.20 | 9.45 | 8.33 | % | 0.08 | 0 | 0 | 0.63 | -0.41 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 107.00 | 7.30 | 9.55 | 8.43 | % | 0.08 | 0 | 0 | 0.60 | -0.42 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 108.00 | 7.85 | 10.75 | 9.30 | % | 0.09 | 0 | 0 | 0.62 | -0.44 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 109.00 | 8.40 | 11.25 | 9.83 | % | 0.09 | 0 | 0 | 0.62 | -0.46 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 110.00 | 9.30 | 11.65 | 10.48 | % | 0.10 | 0 | 0 | 0.63 | -0.47 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 111.00 | 9.60 | 11.85 | 10.73 | % | 0.10 | 0 | 0 | 0.61 | -0.49 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 112.00 | 9.95 | 11.80 | 10.88 | % | 0.10 | 0 | 0 | 0.58 | -0.50 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 113.00 | 11.05 | 13.40 | 12.23 | 11.90 | % | 0.11 | 4 | 0 | 0.63 | -0.52 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 4:00:04 PM EST | |
| 114.00 | 11.55 | 14.15 | 12.85 | % | 0.11 | 0 | 0 | 0.63 | -0.53 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 115.00 | 12.20 | 14.55 | 13.38 | % | 0.12 | 0 | 0 | 0.63 | -0.55 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 116.00 | 11.90 | 14.60 | 13.25 | % | 0.11 | 0 | 0 | 0.58 | -0.56 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 117.00 | 12.15 | 14.70 | 13.43 | % | 0.11 | 0 | 0 | 0.55 | -0.58 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 118.00 | 13.40 | 16.40 | 14.90 | % | 0.13 | 0 | 0 | 0.60 | -0.59 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 119.00 | 13.65 | 17.05 | 15.35 | % | 0.13 | 0 | 0 | 0.59 | -0.61 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 120.00 | 15.55 | 17.20 | 16.38 | % | 0.14 | 0 | 0 | 0.61 | -0.62 | 0.02 | -0.10 | 10/9/2026 4:00:04 PM EST | |||
| 125.00 | 17.75 | 21.55 | 19.65 | % | 0.16 | 0 | 0 | 0.58 | -0.69 | 0.01 | -0.09 | 10/9/2026 4:00:04 PM EST | |||
| 130.00 | 22.40 | 25.50 | 23.95 | % | 0.18 | 0 | 0 | 0.61 | -0.74 | 0.01 | -0.08 | 10/9/2026 4:00:04 PM EST | |||
| 135.00 | 26.55 | 29.85 | 28.20 | % | 0.21 | 0 | 0 | 0.61 | -0.79 | 0.01 | -0.07 | 10/9/2026 4:00:04 PM EST | |||
| 140.00 | 31.05 | 34.50 | 32.78 | % | 0.23 | 0 | 0 | 0.63 | -0.83 | 0.01 | -0.06 | 10/9/2026 4:00:04 PM EST |