Options Chain for E L F BEAUTY INC COM (ELF) - $119.77 as of 1/22/2025 8:42:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 47.30 | 51.55 | % | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 75.00 | 42.90 | 46.10 | % | 0 | 0 | 1.17 | 0.97 | 0.00 | -0.03 | 1/21/2025 4:00:07 PM EST | |||
| 80.00 | 38.40 | 40.75 | 40.50 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.95 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 85.00 | 33.55 | 36.30 | % | 0 | 0 | 0.65 | 0.93 | 0.00 | -0.06 | 1/21/2025 4:00:07 PM EST | |||
| 90.00 | 29.80 | 31.55 | 35.04 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.89 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 95.00 | 25.90 | 27.25 | % | 0 | 0 | 0.76 | 0.85 | 0.01 | -0.10 | 1/21/2025 4:00:07 PM EST | |||
| 100.00 | 22.20 | 23.60 | 37.10 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.80 | 0.01 | -0.12 | 1/17/2025 | 1/21/2025 4:00:07 PM EST |
| 105.00 | 18.50 | 19.85 | % | 0 | 0 | 0.75 | 0.74 | 0.01 | -0.13 | 1/21/2025 4:00:07 PM EST | |||
| 110.00 | 15.40 | 16.55 | 16.15 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.67 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 113.00 | 13.35 | 15.75 | % | 0 | 0 | 0.76 | 0.63 | 0.01 | -0.15 | 1/21/2025 4:00:07 PM EST | |||
| 114.00 | 12.55 | 14.60 | % | 0 | 0 | 0.72 | 0.62 | 0.01 | -0.15 | 1/21/2025 4:00:07 PM EST | |||
| 115.00 | 11.90 | 14.15 | % | 0 | 0 | 0.72 | 0.61 | 0.01 | -0.15 | 1/21/2025 4:00:07 PM EST | |||
| 116.00 | 11.45 | 13.70 | % | 0 | 0 | 0.73 | 0.59 | 0.01 | -0.15 | 1/21/2025 4:00:07 PM EST | |||
| 117.00 | 11.00 | 12.75 | % | 0 | 0 | 0.71 | 0.58 | 0.01 | -0.15 | 1/21/2025 4:00:07 PM EST | |||
| 118.00 | 11.15 | 12.30 | 12.35 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.56 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 119.00 | 9.95 | 12.80 | % | 0 | 0 | 0.74 | 0.55 | 0.01 | -0.16 | 1/21/2025 4:00:07 PM EST | |||
| 120.00 | 9.95 | 11.40 | 11.00 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.54 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 121.00 | 10.00 | 10.90 | 11.04 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.52 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 122.00 | 8.80 | 10.45 | % | 0 | 0 | 0.71 | 0.51 | 0.01 | -0.16 | 1/21/2025 4:00:07 PM EST | |||
| 123.00 | 8.95 | 10.25 | 9.75 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.49 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 124.00 | 8.05 | 9.95 | 10.47 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.48 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 125.00 | 7.55 | 9.25 | 17.50 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.47 | 0.01 | -0.15 | 1/16/2025 | 1/21/2025 4:00:07 PM EST |
| 126.00 | 7.05 | 9.80 | % | 0 | 0 | 0.73 | 0.45 | 0.01 | -0.15 | 1/21/2025 4:00:07 PM EST | |||
| 127.00 | 7.30 | 8.75 | % | 0 | 0 | 0.73 | 0.44 | 0.01 | -0.15 | 1/21/2025 4:00:07 PM EST | |||
| 128.00 | 6.35 | 8.20 | 17.20 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.43 | 0.01 | -0.15 | 1/16/2025 | 1/21/2025 4:00:07 PM EST |
| 129.00 | 6.15 | 8.55 | 8.00 | 0.00 | 0.00% | 0 | 15 | 0.73 | 0.41 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 130.00 | 6.25 | 7.50 | 7.70 | 0.00 | 0.00% | 0 | 26 | 0.72 | 0.40 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 131.00 | 6.65 | 7.20 | % | 0 | 0 | 0.74 | 0.39 | 0.01 | -0.15 | 1/21/2025 4:00:07 PM EST | |||
| 132.00 | 5.15 | 7.30 | 12.90 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.37 | 0.01 | -0.15 | 1/13/2025 | 1/21/2025 4:00:07 PM EST |
| 133.00 | 4.80 | 6.80 | 13.20 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.36 | 0.01 | -0.14 | 1/13/2025 | 1/21/2025 4:00:07 PM EST |
| 134.00 | 4.80 | 6.30 | % | 0 | 0 | 0.71 | 0.35 | 0.01 | -0.14 | 1/21/2025 4:00:07 PM EST | |||
| 135.00 | 4.15 | 6.05 | 7.30 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.34 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 136.00 | 5.10 | 5.80 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.32 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 137.00 | 5.05 | 5.55 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.74 | 0.31 | 0.01 | -0.13 | 1/17/2025 | 1/21/2025 4:00:07 PM EST |
| 138.00 | 3.50 | 5.45 | % | 0 | 0 | 0.70 | 0.30 | 0.01 | -0.13 | 1/21/2025 4:00:07 PM EST | |||
| 139.00 | 3.90 | 5.20 | % | 0 | 0 | 0.72 | 0.29 | 0.01 | -0.13 | 1/21/2025 4:00:07 PM EST | |||
| 140.00 | 3.25 | 4.85 | 4.83 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.28 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 141.00 | 2.99 | 5.55 | % | 0 | 0 | 0.73 | 0.27 | 0.01 | -0.13 | 1/21/2025 4:00:07 PM EST | |||
| 142.00 | 2.40 | 4.50 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.26 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 145.00 | 2.92 | 3.90 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.23 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 150.00 | 2.01 | 3.15 | 7.50 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.19 | 0.01 | -0.10 | 1/16/2025 | 1/21/2025 4:00:07 PM EST |
| 155.00 | 2.10 | 2.51 | 4.70 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.15 | 0.01 | -0.09 | 1/17/2025 | 1/21/2025 4:00:07 PM EST |
| 160.00 | 1.04 | 2.02 | 2.01 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.12 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 165.00 | 1.04 | 1.65 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.10 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 4:00:07 PM EST |
| 170.00 | 0.83 | 1.59 | % | 0 | 0 | 0.80 | 0.08 | 0.01 | -0.05 | 1/21/2025 4:00:07 PM EST | |||
| 175.00 | 0.62 | 1.08 | 0.77 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.06 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 180.00 | 0.44 | 1.80 | % | 0 | 0 | 0.81 | 0.05 | 0.00 | -0.04 | 1/21/2025 4:00:07 PM EST | |||
| 185.00 | 0.01 | 1.04 | % | 0 | 0 | 0.87 | 0.04 | 0.00 | -0.03 | 1/21/2025 4:00:07 PM EST | |||
| 190.00 | 0.00 | 1.79 | % | 0 | 0 | 1.02 | 0.03 | 0.00 | -0.02 | 1/21/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.66 | % | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 75.00 | 0.14 | 0.91 | % | 0 | 0 | 0.98 | -0.03 | 0.00 | -0.03 | 1/21/2025 4:00:07 PM EST | |||
| 80.00 | 0.33 | 0.89 | % | 0 | 0 | 0.88 | -0.05 | 0.00 | -0.05 | 1/21/2025 4:00:07 PM EST | |||
| 85.00 | 0.94 | 1.29 | 0.72 | 0.00 | 0.00% | 0 | 5 | 0.79 | -0.07 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 90.00 | 1.33 | 1.90 | 1.73 | 0.00 | 0.00% | 0 | 45 | 0.76 | -0.11 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 95.00 | 1.81 | 2.78 | 2.22 | 0.00 | 0.00% | 0 | 45 | 0.74 | -0.15 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 100.00 | 3.50 | 3.95 | 3.61 | 0.00 | 0.00% | 0 | 46 | 0.76 | -0.20 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 105.00 | 4.05 | 5.40 | 5.20 | 0.00 | 0.00% | 0 | 53 | 0.72 | -0.26 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 110.00 | 5.75 | 7.25 | 7.30 | 0.00 | 0.00% | 0 | 39 | 0.71 | -0.33 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 113.00 | 7.15 | 9.60 | 5.91 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.37 | 0.01 | -0.15 | 1/13/2025 | 1/21/2025 4:00:07 PM EST |
| 114.00 | 7.65 | 9.20 | 5.08 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.38 | 0.01 | -0.15 | 1/16/2025 | 1/21/2025 4:00:07 PM EST |
| 115.00 | 8.50 | 9.85 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.39 | 0.01 | -0.15 | 1/15/2025 | 1/21/2025 4:00:07 PM EST |
| 116.00 | 8.05 | 10.35 | % | 0 | 0 | 0.71 | -0.41 | 0.01 | -0.15 | 1/21/2025 4:00:07 PM EST | |||
| 117.00 | 9.90 | 10.60 | % | 0 | 0 | 0.75 | -0.42 | 0.01 | -0.15 | 1/21/2025 4:00:07 PM EST | |||
| 118.00 | 10.45 | 11.35 | 10.30 | 0.00 | 0.00% | 0 | 4 | 0.75 | -0.44 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 119.00 | 10.00 | 11.55 | % | 0 | 0 | 0.71 | -0.45 | 0.01 | -0.16 | 1/21/2025 4:00:07 PM EST | |||
| 120.00 | 11.60 | 12.75 | 11.90 | 0.00 | 0.00% | 0 | 11 | 0.77 | -0.46 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 121.00 | 11.95 | 12.90 | 11.12 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.48 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 122.00 | 12.55 | 14.00 | 8.17 | 0.00 | 0.00% | 0 | 4 | 0.76 | -0.49 | 0.01 | -0.16 | 1/17/2025 | 1/21/2025 4:00:07 PM EST |
| 123.00 | 12.70 | 14.15 | 9.10 | 0.00 | 0.00% | 0 | 20 | 0.73 | -0.51 | 0.01 | -0.16 | 1/17/2025 | 1/21/2025 4:00:07 PM EST |
| 124.00 | 12.85 | 14.50 | 9.50 | 0.00 | 0.00% | 0 | 21 | 0.71 | -0.52 | 0.01 | -0.15 | 1/17/2025 | 1/21/2025 4:00:07 PM EST |
| 125.00 | 13.35 | 15.10 | % | 0 | 0 | 0.71 | -0.53 | 0.01 | -0.15 | 1/21/2025 4:00:07 PM EST | |||
| 126.00 | 13.95 | 16.00 | 14.38 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.55 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 127.00 | 15.65 | 16.55 | 9.25 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.56 | 0.01 | -0.15 | 1/15/2025 | 1/21/2025 4:00:07 PM EST |
| 128.00 | 16.30 | 17.65 | % | 0 | 0 | 0.76 | -0.57 | 0.01 | -0.15 | 1/21/2025 4:00:07 PM EST | |||
| 129.00 | 15.95 | 18.45 | % | 0 | 0 | 0.73 | -0.59 | 0.01 | -0.15 | 1/21/2025 4:00:07 PM EST | |||
| 130.00 | 17.55 | 19.15 | 10.83 | 0.00 | 0.00% | 0 | 12 | 0.76 | -0.60 | 0.01 | -0.15 | 1/17/2025 | 1/21/2025 4:00:07 PM EST |
| 131.00 | 18.30 | 19.65 | % | 0 | 0 | 0.76 | -0.61 | 0.01 | -0.15 | 1/21/2025 4:00:07 PM EST | |||
| 132.00 | 19.00 | 19.85 | 12.76 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.63 | 0.01 | -0.15 | 1/17/2025 | 1/21/2025 4:00:07 PM EST |
| 133.00 | 18.55 | 20.50 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.64 | 0.01 | -0.14 | 1/17/2025 | 1/21/2025 4:00:07 PM EST |
| 134.00 | 19.45 | 21.15 | % | 0 | 0 | 0.73 | -0.65 | 0.01 | -0.14 | 1/21/2025 4:00:07 PM EST | |||
| 135.00 | 20.25 | 22.25 | % | 0 | 0 | 0.71 | -0.66 | 0.01 | -0.14 | 1/21/2025 4:00:07 PM EST | |||
| 136.00 | 20.85 | 23.10 | % | 0 | 0 | 0.71 | -0.68 | 0.01 | -0.14 | 1/21/2025 4:00:07 PM EST | |||
| 137.00 | 21.75 | 23.75 | % | 0 | 0 | 0.71 | -0.69 | 0.01 | -0.13 | 1/21/2025 4:00:07 PM EST | |||
| 138.00 | 22.85 | 24.60 | % | 0 | 0 | 0.73 | -0.70 | 0.01 | -0.13 | 1/21/2025 4:00:07 PM EST | |||
| 139.00 | 23.25 | 25.50 | % | 0 | 0 | 0.72 | -0.71 | 0.01 | -0.13 | 1/21/2025 4:00:07 PM EST | |||
| 140.00 | 24.60 | 26.50 | 18.87 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.72 | 0.01 | -0.13 | 1/13/2025 | 1/21/2025 4:00:07 PM EST |
| 141.00 | 24.80 | 26.85 | % | 0 | 0 | 0.71 | -0.73 | 0.01 | -0.13 | 1/21/2025 4:00:07 PM EST | |||
| 142.00 | 25.40 | 28.65 | % | 0 | 0 | 0.74 | -0.74 | 0.01 | -0.12 | 1/21/2025 4:00:07 PM EST | |||
| 145.00 | 28.00 | 30.55 | % | 0 | 0 | 0.71 | -0.77 | 0.01 | -0.11 | 1/21/2025 4:00:07 PM EST | |||
| 150.00 | 33.00 | 34.40 | % | 0 | 0 | 0.74 | -0.81 | 0.01 | -0.10 | 1/21/2025 4:00:07 PM EST | |||
| 155.00 | 36.10 | 40.05 | % | 0 | 0 | 0.73 | -0.85 | 0.01 | -0.09 | 1/21/2025 4:00:07 PM EST | |||
| 160.00 | 41.80 | 43.70 | % | 0 | 0 | 0.75 | -0.88 | 0.01 | -0.08 | 1/21/2025 4:00:07 PM EST | |||
| 165.00 | 45.05 | 49.20 | % | 0 | 0 | 0.84 | -0.90 | 0.01 | -0.07 | 1/21/2025 4:00:07 PM EST | |||
| 170.00 | 49.80 | 53.95 | % | 0 | 0 | 0.97 | -0.92 | 0.01 | -0.05 | 1/21/2025 4:00:07 PM EST | |||
| 175.00 | 54.60 | 58.75 | % | 0 | 0 | 0.97 | -0.94 | 0.00 | -0.05 | 1/21/2025 4:00:07 PM EST | |||
| 180.00 | 59.40 | 63.60 | % | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.04 | 1/21/2025 4:00:07 PM EST | |||
| 185.00 | 64.30 | 68.50 | % | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.03 | 1/21/2025 4:00:07 PM EST | |||
| 190.00 | 69.30 | 73.55 | % | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.02 | 1/21/2025 4:00:07 PM EST |