Options Chain for E L F BEAUTY INC COM (ELF) - $132.94 as of 10/15/2025 8:42:01 AM 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
75.00 56.50 59.85 58.18 % 0.78 0 0 1.32 0.99 0.00 -0.02 10/14/2025 4:00:05 PM EST
80.00 51.60 55.10 53.35 % 0.67 0 0 1.23 0.98 0.00 -0.03 10/14/2025 4:00:05 PM EST
85.00 47.00 50.40 48.70 54.70 0.00 0.00% 0.57 0 1 1.12 0.97 0.00 -0.04 10/13/2025 10/14/2025 4:00:05 PM EST
90.00 42.30 45.85 44.08 % 0.49 0 0 1.06 0.95 0.00 -0.06 10/14/2025 4:00:05 PM EST
95.00 37.85 41.40 39.63 % 0.42 0 0 1.00 0.92 0.00 -0.07 10/14/2025 4:00:05 PM EST
100.00 33.55 37.15 35.35 % 0.35 0 0 0.69 0.89 0.01 -0.09 10/14/2025 4:00:05 PM EST
105.00 29.50 33.10 31.30 % 0.30 0 0 0.72 0.85 0.01 -0.11 10/14/2025 4:00:05 PM EST
110.00 25.65 29.30 27.48 % 0.25 0 0 0.72 0.81 0.01 -0.12 10/14/2025 4:00:05 PM EST
115.00 22.05 25.75 23.90 % 0.21 0 0 0.72 0.76 0.01 -0.14 10/14/2025 4:00:05 PM EST
120.00 19.60 22.35 20.98 27.00 0.00 0.00% 0.17 0 5 0.74 0.71 0.01 -0.15 10/13/2025 10/14/2025 4:00:05 PM EST
125.00 16.40 19.60 18.00 18.04 0.00 0.00% 0.14 0 3 0.74 0.65 0.01 -0.16 10/13/2025 10/14/2025 4:00:05 PM EST
130.00 13.95 16.75 15.35 % 0.12 0 0 0.73 0.59 0.01 -0.16 10/14/2025 4:00:05 PM EST
131.00 13.25 16.10 14.68 16.25 0.00 0.00% 0.11 0 2 0.72 0.58 0.01 -0.16 10/14/2025 10/14/2025 4:00:05 PM EST
132.00 12.80 16.10 14.45 15.00 0.00 0.00% 0.11 0 1 0.74 0.57 0.01 -0.16 10/10/2025 10/14/2025 4:00:05 PM EST
133.00 12.50 15.70 14.10 12.57 0.00 0.00% 0.11 0 1 0.74 0.56 0.01 -0.16 10/14/2025 10/14/2025 4:00:05 PM EST
134.00 11.95 15.25 13.60 12.07 0.00 0.00% 0.10 0 2 0.74 0.55 0.01 -0.16 10/14/2025 10/14/2025 4:00:05 PM EST
135.00 11.45 13.95 12.70 14.65 0.00 0.00% 0.09 0 0 0.72 0.54 0.01 -0.16 10/14/2025 10/14/2025 4:00:05 PM EST
136.00 11.15 13.80 12.48 13.12 0.00 0.00% 0.09 0 4 0.73 0.53 0.01 -0.16 10/14/2025 10/14/2025 4:00:05 PM EST
137.00 11.00 13.90 12.45 12.64 0.00 0.00% 0.09 0 3 0.75 0.51 0.01 -0.16 10/14/2025 10/14/2025 4:00:05 PM EST
138.00 10.35 13.20 11.78 13.10 0.00 0.00% 0.09 0 0 0.73 0.50 0.01 -0.16 10/14/2025 10/14/2025 4:00:05 PM EST
139.00 10.10 12.70 11.40 12.38 0.00 0.00% 0.08 0 2 0.73 0.49 0.01 -0.16 10/14/2025 10/14/2025 4:00:05 PM EST
140.00 9.85 12.50 11.18 11.90 0.00 0.00% 0.08 0 2 0.74 0.48 0.01 -0.16 10/14/2025 10/14/2025 4:00:05 PM EST
141.00 9.65 12.05 10.85 12.42 0.00 0.00% 0.08 0 0 0.74 0.47 0.01 -0.16 10/13/2025 10/14/2025 4:00:05 PM EST
142.00 9.10 11.25 10.18 11.35 0.00 0.00% 0.07 0 6 0.73 0.46 0.01 -0.16 10/14/2025 10/14/2025 4:00:05 PM EST
143.00 8.30 11.00 9.65 12.87 0.00 0.00% 0.07 0 0 0.72 0.45 0.01 -0.16 10/13/2025 10/14/2025 4:00:05 PM EST
144.00 8.55 10.90 9.73 11.27 0.00 0.00% 0.07 0 1 0.74 0.44 0.01 -0.16 10/13/2025 10/14/2025 4:00:05 PM EST
145.00 7.40 10.60 9.00 10.87 0.00 0.00% 0.06 0 1 0.72 0.43 0.01 -0.16 10/13/2025 10/14/2025 4:00:05 PM EST
146.00 7.40 10.80 9.10 11.50 0.00 0.00% 0.06 0 0 0.74 0.42 0.01 -0.16 10/10/2025 10/14/2025 4:00:05 PM EST
147.00 6.55 9.95 8.25 % 0.06 0 0 0.71 0.41 0.01 -0.16 10/14/2025 4:00:05 PM EST
148.00 6.75 9.60 8.18 % 0.06 0 0 0.72 0.40 0.01 -0.16 10/14/2025 4:00:05 PM EST
149.00 6.75 9.35 8.05 % 0.05 0 0 0.73 0.39 0.01 -0.15 10/14/2025 4:00:05 PM EST
150.00 5.60 9.15 7.38 12.92 0.00 0.00% 0.05 0 2 0.71 0.38 0.01 -0.15 10/9/2025 10/14/2025 4:00:05 PM EST
152.50 5.00 8.40 6.70 12.10 0.00 0.00% 0.04 0 2 0.71 0.35 0.01 -0.15 10/9/2025 10/14/2025 4:00:05 PM EST
155.00 5.00 7.90 6.45 % 0.04 0 0 0.73 0.33 0.01 -0.15 10/14/2025 4:00:05 PM EST
157.50 4.95 7.40 6.18 % 0.04 0 0 0.75 0.31 0.01 -0.14 10/14/2025 4:00:05 PM EST
160.00 3.95 6.95 5.45 % 0.03 0 0 0.74 0.29 0.01 -0.14 10/14/2025 4:00:05 PM EST
162.50 2.86 6.80 4.83 % 0.03 0 0 0.72 0.27 0.01 -0.13 10/14/2025 4:00:05 PM EST
165.00 3.20 6.10 4.65 % 0.03 0 0 0.74 0.25 0.01 -0.13 10/14/2025 4:00:05 PM EST
167.50 3.10 5.90 4.50 % 0.03 0 0 0.76 0.23 0.01 -0.12 10/14/2025 4:00:05 PM EST
170.00 2.39 5.40 3.90 % 0.02 0 0 0.75 0.21 0.01 -0.11 10/14/2025 4:00:05 PM EST
175.00 1.79 4.50 3.15 % 0.02 0 0 0.74 0.18 0.01 -0.10 10/14/2025 4:00:05 PM EST
180.00 0.45 4.10 2.28 % 0.01 0 0 0.68 0.16 0.01 -0.09 10/14/2025 4:00:05 PM EST
185.00 1.10 3.70 2.40 2.26 0.00 0.00% 0.01 0 1 0.76 0.13 0.01 -0.08 10/10/2025 10/14/2025 4:00:05 PM EST
190.00 0.85 3.45 2.15 % 0.01 0 0 0.77 0.11 0.01 -0.07 10/14/2025 4:00:05 PM EST
195.00 0.01 2.82 1.42 % 0.01 0 0 0.63 0.09 0.00 -0.07 10/14/2025 4:00:05 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
75.00 0.00 2.37 1.19 % 0.02 0 0 1.32 -0.01 0.00 -0.02 10/14/2025 4:00:05 PM EST
80.00 0.00 2.55 1.28 % 0.02 0 0 1.23 -0.02 0.00 -0.03 10/14/2025 4:00:05 PM EST
85.00 0.01 2.83 1.42 % 0.02 0 0 0.80 -0.03 0.00 -0.04 10/14/2025 4:00:05 PM EST
90.00 0.06 2.96 1.51 % 0.02 0 0 0.77 -0.05 0.00 -0.06 10/14/2025 4:00:05 PM EST
95.00 0.96 2.68 1.82 0.95 0.00 0.00% 0.02 0 2 0.80 -0.08 0.00 -0.07 10/14/2025 10/14/2025 4:00:05 PM EST
100.00 1.58 3.20 2.39 % 0.02 0 0 0.78 -0.11 0.01 -0.09 10/14/2025 4:00:05 PM EST
105.00 1.82 4.65 3.24 % 0.03 0 0 0.76 -0.15 0.01 -0.11 10/14/2025 4:00:05 PM EST
110.00 2.35 6.30 4.33 % 0.04 0 0 0.75 -0.19 0.01 -0.12 10/14/2025 4:00:05 PM EST
115.00 3.80 7.75 5.78 % 0.05 0 0 0.75 -0.24 0.01 -0.14 10/14/2025 4:00:05 PM EST
120.00 5.70 9.50 7.60 % 0.06 0 0 0.75 -0.29 0.01 -0.15 10/14/2025 4:00:05 PM EST
125.00 8.65 11.35 10.00 9.78 0.00 0.00% 0.08 0 3 0.77 -0.35 0.01 -0.16 10/13/2025 10/14/2025 4:00:05 PM EST
130.00 11.05 13.15 12.10 11.75 0.00 0.00% 0.09 0 3 0.75 -0.41 0.01 -0.16 10/14/2025 10/14/2025 4:00:05 PM EST
131.00 11.15 14.30 12.73 12.85 0.00 0.00% 0.10 0 3 0.76 -0.42 0.01 -0.16 10/14/2025 10/14/2025 4:00:05 PM EST
132.00 12.20 14.40 13.30 13.35 0.00 0.00% 0.10 0 4 0.76 -0.43 0.01 -0.16 10/14/2025 10/14/2025 4:00:05 PM EST
133.00 12.40 15.45 13.93 13.90 0.00 0.00% 0.10 0 1 0.77 -0.44 0.01 -0.16 10/14/2025 10/14/2025 4:00:05 PM EST
134.00 12.70 15.75 14.23 14.43 0.00 0.00% 0.11 0 2 0.75 -0.45 0.01 -0.16 10/14/2025 10/14/2025 4:00:05 PM EST
135.00 13.25 16.55 14.90 14.38 0.00 0.00% 0.11 0 1 0.76 -0.46 0.01 -0.16 10/14/2025 10/14/2025 4:00:05 PM EST
136.00 14.15 16.45 15.30 % 0.11 0 0 0.75 -0.47 0.01 -0.16 10/14/2025 4:00:05 PM EST
137.00 14.35 17.55 15.95 13.55 0.00 0.00% 0.12 0 1 0.75 -0.49 0.01 -0.16 10/10/2025 10/14/2025 4:00:05 PM EST
138.00 14.95 18.05 16.50 % 0.12 0 0 0.75 -0.50 0.01 -0.16 10/14/2025 4:00:05 PM EST
139.00 15.60 18.80 17.20 % 0.12 0 0 0.76 -0.51 0.01 -0.16 10/14/2025 4:00:05 PM EST
140.00 16.20 19.65 17.93 19.26 0.00 0.00% 0.13 0 2 0.76 -0.52 0.01 -0.16 10/14/2025 10/14/2025 4:00:05 PM EST
141.00 16.70 20.00 18.35 % 0.13 0 0 0.75 -0.53 0.01 -0.16 10/14/2025 4:00:05 PM EST
142.00 17.35 20.70 19.03 % 0.13 0 0 0.75 -0.54 0.01 -0.16 10/14/2025 4:00:05 PM EST
143.00 17.95 21.55 19.75 % 0.14 0 0 0.76 -0.55 0.01 -0.16 10/14/2025 4:00:05 PM EST
144.00 18.95 22.25 20.60 % 0.14 0 0 0.77 -0.56 0.01 -0.16 10/14/2025 4:00:05 PM EST
145.00 19.30 22.65 20.98 % 0.14 0 0 0.75 -0.57 0.01 -0.16 10/14/2025 4:00:05 PM EST
146.00 20.10 23.40 21.75 % 0.15 0 0 0.76 -0.58 0.01 -0.16 10/14/2025 4:00:05 PM EST
147.00 20.45 23.50 21.98 % 0.15 0 0 0.73 -0.59 0.01 -0.16 10/14/2025 4:00:05 PM EST
148.00 21.15 24.60 22.88 % 0.15 0 0 0.74 -0.60 0.01 -0.16 10/14/2025 4:00:05 PM EST
149.00 22.15 25.55 23.85 % 0.16 0 0 0.76 -0.61 0.01 -0.15 10/14/2025 4:00:05 PM EST
150.00 22.60 25.80 24.20 % 0.16 0 0 0.74 -0.62 0.01 -0.15 10/14/2025 4:00:05 PM EST
152.50 24.75 27.75 26.25 % 0.17 0 0 0.75 -0.65 0.01 -0.15 10/14/2025 4:00:05 PM EST
155.00 26.60 30.05 28.33 % 0.18 0 0 0.76 -0.67 0.01 -0.15 10/14/2025 4:00:05 PM EST
157.50 28.25 32.00 30.13 % 0.19 0 0 0.75 -0.69 0.01 -0.14 10/14/2025 4:00:05 PM EST
160.00 30.25 33.60 31.93 % 0.20 0 0 0.74 -0.71 0.01 -0.14 10/14/2025 4:00:05 PM EST
162.50 32.30 36.00 34.15 % 0.21 0 0 0.75 -0.73 0.01 -0.13 10/14/2025 4:00:05 PM EST
165.00 34.35 38.05 36.20 % 0.22 0 0 0.75 -0.75 0.01 -0.13 10/14/2025 4:00:05 PM EST
167.50 36.45 40.10 38.28 % 0.23 0 0 0.75 -0.77 0.01 -0.12 10/14/2025 4:00:05 PM EST
170.00 38.60 42.25 40.43 % 0.24 0 0 0.75 -0.79 0.01 -0.11 10/14/2025 4:00:05 PM EST
175.00 42.95 46.55 44.75 % 0.26 0 0 0.72 -0.82 0.01 -0.10 10/14/2025 4:00:05 PM EST
180.00 47.45 51.05 49.25 % 0.27 0 0 0.93 -0.84 0.01 -0.09 10/14/2025 4:00:05 PM EST
185.00 52.00 55.60 53.80 % 0.29 0 0 0.93 -0.87 0.01 -0.08 10/14/2025 4:00:05 PM EST
190.00 56.65 60.25 58.45 % 0.31 0 0 0.96 -0.89 0.01 -0.07 10/14/2025 4:00:05 PM EST
195.00 61.40 64.95 63.18 % 0.32 0 0 0.98 -0.91 0.00 -0.07 10/14/2025 4:00:05 PM EST