Options Chain for E L F BEAUTY INC COM (ELF) - $112.51 as of 10/22/2024 2:10:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 50.60 | 54.20 | % | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 60.00 | 45.70 | 49.10 | % | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 65.00 | 41.00 | 44.10 | % | 0 | 0 | 1.30 | 0.96 | 0.00 | -0.05 | 10/22/2024 12:59:08 PM EST | |||
| 70.00 | 36.90 | 39.30 | % | 0 | 0 | 1.07 | 0.94 | 0.00 | -0.06 | 10/22/2024 12:59:08 PM EST | |||
| 75.00 | 32.30 | 34.60 | % | 0 | 0 | 1.12 | 0.91 | 0.01 | -0.08 | 10/22/2024 12:59:08 PM EST | |||
| 80.00 | 28.50 | 29.60 | % | 0 | 0 | 0.90 | 0.87 | 0.01 | -0.09 | 10/22/2024 12:59:08 PM EST | |||
| 85.00 | 25.00 | 25.60 | % | 0 | 0 | 0.88 | 0.83 | 0.01 | -0.11 | 10/22/2024 12:59:08 PM EST | |||
| 90.00 | 21.40 | 22.10 | % | 0 | 0 | 0.79 | 0.77 | 0.01 | -0.12 | 10/22/2024 12:59:08 PM EST | |||
| 94.00 | 18.70 | 19.20 | % | 0 | 0 | 0.85 | 0.73 | 0.01 | -0.14 | 10/22/2024 12:59:08 PM EST | |||
| 95.00 | 17.40 | 18.60 | % | 0 | 0 | 0.85 | 0.71 | 0.01 | -0.14 | 10/22/2024 12:59:08 PM EST | |||
| 96.00 | 17.40 | 18.30 | % | 0 | 0 | 0.85 | 0.70 | 0.01 | -0.14 | 10/22/2024 12:59:08 PM EST | |||
| 97.00 | 16.40 | 17.40 | % | 0 | 0 | 0.85 | 0.69 | 0.01 | -0.14 | 10/22/2024 12:59:08 PM EST | |||
| 98.00 | 15.90 | 16.80 | % | 0 | 0 | 0.84 | 0.67 | 0.01 | -0.15 | 10/22/2024 12:59:08 PM EST | |||
| 99.00 | 15.40 | 16.10 | % | 0 | 0 | 0.85 | 0.66 | 0.01 | -0.15 | 10/22/2024 12:59:08 PM EST | |||
| 100.00 | 14.50 | 15.50 | 15.30 | -1.18 | -7.16% | 9 | 20 | 0.84 | 0.65 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 101.00 | 14.10 | 14.90 | % | 0 | 0 | 0.85 | 0.63 | 0.01 | -0.15 | 10/22/2024 12:59:08 PM EST | |||
| 102.00 | 13.60 | 14.50 | % | 0 | 0 | 0.83 | 0.62 | 0.01 | -0.15 | 10/22/2024 12:59:08 PM EST | |||
| 103.00 | 13.30 | 14.00 | % | 0 | 0 | 0.84 | 0.60 | 0.01 | -0.15 | 10/22/2024 12:59:08 PM EST | |||
| 104.00 | 12.40 | 13.30 | % | 0 | 0 | 0.85 | 0.59 | 0.01 | -0.15 | 10/22/2024 12:59:08 PM EST | |||
| 105.00 | 11.90 | 12.80 | 12.20 | -5.40 | -30.69% | 7 | 2 | 0.85 | 0.58 | 0.01 | -0.16 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 106.00 | 12.00 | 12.40 | 11.90 | % | 1 | 0 | 0.85 | 0.56 | 0.01 | -0.16 | 10/22/2024 | 10/22/2024 12:59:08 PM EST | |
| 107.00 | 11.30 | 11.90 | 15.52 | 0.00 | 0.00% | 0 | 13 | 0.81 | 0.55 | 0.01 | -0.16 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 108.00 | 10.70 | 11.40 | 15.00 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.54 | 0.01 | -0.16 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 109.00 | 10.10 | 11.00 | 15.47 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.52 | 0.01 | -0.16 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 110.00 | 9.90 | 10.60 | 13.60 | 0.00 | 0.00% | 0 | 25 | 0.81 | 0.51 | 0.01 | -0.16 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 111.00 | 9.70 | 10.30 | 11.10 | -2.01 | -15.34% | 1 | 7 | 0.82 | 0.49 | 0.01 | -0.16 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 112.00 | 9.40 | 9.80 | % | 0 | 0 | 0.83 | 0.48 | 0.01 | -0.16 | 10/22/2024 12:59:08 PM EST | |||
| 113.00 | 8.90 | 9.40 | % | 0 | 0 | 0.83 | 0.47 | 0.01 | -0.16 | 10/22/2024 12:59:08 PM EST | |||
| 114.00 | 8.40 | 9.00 | 12.95 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.45 | 0.01 | -0.15 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 115.00 | 8.30 | 8.60 | 9.90 | -1.50 | -13.16% | 1 | 41 | 0.84 | 0.44 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 116.00 | 7.40 | 8.30 | 13.30 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.43 | 0.01 | -0.15 | 10/14/2024 | 10/22/2024 12:59:08 PM EST |
| 117.00 | 7.60 | 7.90 | 10.50 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.42 | 0.01 | -0.15 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 118.00 | 7.00 | 7.60 | % | 0 | 0 | 0.83 | 0.40 | 0.01 | -0.15 | 10/22/2024 12:59:08 PM EST | |||
| 119.00 | 6.60 | 7.30 | % | 0 | 0 | 0.79 | 0.39 | 0.01 | -0.15 | 10/22/2024 12:59:08 PM EST | |||
| 120.00 | 6.50 | 7.00 | 7.40 | -2.24 | -23.24% | 1 | 15 | 0.83 | 0.38 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 125.00 | 5.30 | 5.70 | 7.55 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.32 | 0.01 | -0.14 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 130.00 | 4.20 | 4.60 | 6.15 | 0.00 | 0.00% | 0 | 12 | 0.81 | 0.26 | 0.01 | -0.12 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 135.00 | 3.20 | 3.70 | 5.74 | 0.00 | 0.00% | 0 | 20 | 0.79 | 0.22 | 0.01 | -0.11 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 140.00 | 2.60 | 3.00 | 4.50 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.18 | 0.01 | -0.10 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 145.00 | 2.15 | 2.40 | 3.90 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.15 | 0.01 | -0.09 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 150.00 | 1.25 | 2.00 | 2.66 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.12 | 0.01 | -0.08 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 155.00 | 0.25 | 1.60 | 1.52 | -0.67 | -30.60% | 1 | 8 | 0.86 | 0.10 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 12:59:08 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 | 2.30 | % | 0 | 0 | 1.71 | -0.01 | 0.00 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 60.00 | 0.00 | 2.45 | % | 0 | 0 | 1.56 | -0.02 | 0.00 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 65.00 | 0.20 | 1.95 | 0.45 | 0.00 | 0.00% | 0 | 7 | 1.04 | -0.04 | 0.00 | -0.05 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 70.00 | 0.00 | 1.00 | 0.72 | 0.00 | 0.00% | 0 | 9 | 0.97 | -0.06 | 0.00 | -0.06 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 75.00 | 1.30 | 1.40 | 1.34 | +0.21 | +18.59% | 2 | 21 | 0.98 | -0.09 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 80.00 | 2.00 | 2.30 | 2.13 | +0.93 | +77.50% | 38 | 112 | 0.92 | -0.13 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 85.00 | 2.95 | 3.70 | 3.02 | -0.18 | -5.63% | 1 | 8 | 0.92 | -0.17 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 90.00 | 4.20 | 4.90 | 3.94 | +0.57 | +16.92% | 11 | 14 | 0.86 | -0.23 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 94.00 | 5.50 | 5.80 | 4.00 | 0.00 | 0.00% | 0 | 5 | 0.84 | -0.27 | 0.01 | -0.14 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 95.00 | 5.90 | 6.80 | 5.56 | +1.31 | +30.83% | 15 | 31 | 0.86 | -0.29 | 0.01 | -0.14 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 96.00 | 6.10 | 6.70 | 4.51 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.30 | 0.01 | -0.14 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 97.00 | 6.30 | 7.10 | % | 0 | 0 | 0.85 | -0.31 | 0.01 | -0.14 | 10/22/2024 12:59:08 PM EST | |||
| 98.00 | 6.90 | 7.50 | % | 0 | 0 | 0.82 | -0.33 | 0.01 | -0.15 | 10/22/2024 12:59:08 PM EST | |||
| 99.00 | 7.40 | 7.90 | % | 0 | 0 | 0.84 | -0.34 | 0.01 | -0.15 | 10/22/2024 12:59:08 PM EST | |||
| 100.00 | 7.90 | 8.20 | 7.70 | +1.47 | +23.60% | 2 | 20 | 0.84 | -0.35 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 101.00 | 8.30 | 9.00 | % | 0 | 0 | 0.86 | -0.37 | 0.01 | -0.15 | 10/22/2024 12:59:08 PM EST | |||
| 102.00 | 8.60 | 9.20 | 8.00 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.38 | 0.01 | -0.15 | 10/15/2024 | 10/22/2024 12:59:08 PM EST |
| 103.00 | 9.10 | 9.70 | 8.55 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.40 | 0.01 | -0.15 | 10/15/2024 | 10/22/2024 12:59:08 PM EST |
| 104.00 | 9.70 | 10.30 | % | 0 | 0 | 0.83 | -0.41 | 0.01 | -0.15 | 10/22/2024 12:59:08 PM EST | |||
| 105.00 | 10.20 | 10.70 | 10.00 | +2.68 | +36.62% | 2 | 4 | 0.85 | -0.42 | 0.01 | -0.16 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 106.00 | 10.70 | 11.30 | 11.60 | 0.00 | 0.00% | 0 | 7 | 0.88 | -0.44 | 0.01 | -0.16 | 10/17/2024 | 10/22/2024 12:59:08 PM EST |
| 107.00 | 11.20 | 11.80 | 10.65 | 0.00 | 0.00% | 0 | 15 | 0.83 | -0.45 | 0.01 | -0.16 | 10/18/2024 | 10/22/2024 12:59:08 PM EST |
| 108.00 | 11.80 | 12.50 | 11.45 | 0.00 | 0.00% | 0 | 19 | 0.86 | -0.46 | 0.01 | -0.16 | 10/16/2024 | 10/22/2024 12:59:08 PM EST |
| 109.00 | 12.30 | 12.70 | 11.46 | +1.13 | +10.94% | 10 | 12 | 0.84 | -0.48 | 0.01 | -0.16 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 110.00 | 12.90 | 13.30 | 13.50 | +3.08 | +29.56% | 3 | 12 | 0.84 | -0.49 | 0.01 | -0.16 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 111.00 | 13.30 | 14.10 | 13.19 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.51 | 0.01 | -0.16 | 10/18/2024 | 10/22/2024 12:59:08 PM EST |
| 112.00 | 14.10 | 14.60 | 10.70 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.52 | 0.01 | -0.16 | 10/14/2024 | 10/22/2024 12:59:08 PM EST |
| 113.00 | 13.60 | 15.40 | 11.80 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.53 | 0.01 | -0.16 | 10/14/2024 | 10/22/2024 12:59:08 PM EST |
| 114.00 | 15.30 | 16.30 | 15.10 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.55 | 0.01 | -0.15 | 10/16/2024 | 10/22/2024 12:59:08 PM EST |
| 115.00 | 15.80 | 16.30 | 13.35 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.56 | 0.01 | -0.15 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 116.00 | 15.90 | 17.00 | % | 0 | 0 | 0.83 | -0.57 | 0.01 | -0.15 | 10/22/2024 12:59:08 PM EST | |||
| 117.00 | 16.90 | 17.80 | % | 0 | 0 | 0.82 | -0.58 | 0.01 | -0.15 | 10/22/2024 12:59:08 PM EST | |||
| 118.00 | 17.50 | 18.30 | % | 0 | 0 | 0.80 | -0.60 | 0.01 | -0.15 | 10/22/2024 12:59:08 PM EST | |||
| 119.00 | 18.40 | 19.00 | % | 0 | 0 | 0.85 | -0.61 | 0.01 | -0.15 | 10/22/2024 12:59:08 PM EST | |||
| 120.00 | 19.20 | 19.70 | 15.20 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.62 | 0.01 | -0.15 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 125.00 | 22.40 | 23.70 | % | 0 | 0 | 0.81 | -0.68 | 0.01 | -0.14 | 10/22/2024 12:59:08 PM EST | |||
| 130.00 | 26.20 | 27.30 | 26.57 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.74 | 0.01 | -0.12 | 10/16/2024 | 10/22/2024 12:59:08 PM EST |
| 135.00 | 29.60 | 32.10 | % | 0 | 0 | 0.81 | -0.78 | 0.01 | -0.11 | 10/22/2024 12:59:08 PM EST | |||
| 140.00 | 34.20 | 36.30 | 33.15 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.82 | 0.01 | -0.10 | 10/11/2024 | 10/22/2024 12:59:08 PM EST |
| 145.00 | 38.60 | 40.80 | % | 0 | 0 | 0.81 | -0.85 | 0.01 | -0.09 | 10/22/2024 12:59:08 PM EST | |||
| 150.00 | 44.20 | 45.00 | 41.90 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.88 | 0.01 | -0.08 | 10/11/2024 | 10/22/2024 12:59:08 PM EST |
| 155.00 | 48.40 | 49.70 | % | 0 | 0 | 0.90 | -0.90 | 0.01 | -0.07 | 10/22/2024 12:59:08 PM EST |