Options Chain for E L F BEAUTY INC COM (ELF) - $88.44 as of 2/4/2025 9:12:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 33.00 | 35.80 | 50.00 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.95 | 0.00 | -0.04 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 60.00 | 28.60 | 31.10 | 30.10 | -30.40 | -50.25% | 1 | 3 | 0.70 | 0.92 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 65.00 | 25.40 | 26.15 | 25.25 | -30.55 | -54.75% | 1 | 1 | 0.88 | 0.88 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 70.00 | 21.45 | 22.00 | 21.92 | % | 13 | 0 | 0.84 | 0.83 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:05 PM EST | |
| 75.00 | 17.55 | 18.45 | 16.70 | -6.30 | -27.40% | 7 | 2 | 0.83 | 0.77 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 80.00 | 14.15 | 15.45 | 13.70 | -15.80 | -53.56% | 6 | 10 | 0.83 | 0.70 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 85.00 | 12.05 | 13.20 | 11.35 | -4.13 | -26.68% | 47 | 94 | 0.83 | 0.62 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 90.00 | 9.60 | 9.90 | 9.83 | -2.87 | -22.60% | 60 | 94 | 0.83 | 0.54 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 95.00 | 7.75 | 7.95 | 7.50 | -2.50 | -25.00% | 34 | 122 | 0.83 | 0.46 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 100.00 | 6.10 | 6.20 | 6.10 | -1.90 | -23.75% | 290 | 136 | 0.82 | 0.39 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 105.00 | 4.75 | 5.00 | 4.54 | -1.71 | -27.36% | 42 | 305 | 0.82 | 0.33 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 110.00 | 3.70 | 4.40 | 3.65 | -1.20 | -24.75% | 52 | 192 | 0.82 | 0.27 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 115.00 | 2.83 | 2.98 | 2.70 | -1.10 | -28.95% | 14 | 145 | 0.82 | 0.22 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 120.00 | 2.17 | 2.35 | 2.21 | -0.69 | -23.80% | 132 | 565 | 0.82 | 0.17 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 125.00 | 1.64 | 1.83 | 1.55 | -0.75 | -32.61% | 41 | 555 | 0.82 | 0.14 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 130.00 | 1.23 | 1.48 | 1.18 | -0.62 | -34.45% | 55 | 382 | 0.82 | 0.11 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 135.00 | 0.91 | 1.17 | 0.84 | -0.58 | -40.85% | 42 | 344 | 0.82 | 0.09 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 140.00 | 0.70 | 0.91 | 0.86 | -0.34 | -28.34% | 25 | 477 | 0.83 | 0.07 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 145.00 | 0.46 | 0.80 | 0.60 | -0.20 | -25.00% | 43 | 608 | 0.83 | 0.06 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 150.00 | 0.35 | 0.64 | 0.45 | -0.25 | -35.72% | 3 | 406 | 0.83 | 0.05 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 155.00 | 0.22 | 0.75 | 0.44 | -0.06 | -12.00% | 5 | 110 | 0.85 | 0.04 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 160.00 | 0.13 | 0.47 | 0.34 | -0.08 | -19.05% | 53 | 221 | 0.83 | 0.04 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 165.00 | 0.15 | 0.75 | 0.96 | 0.00 | 0.00% | 0 | 68 | 0.91 | 0.03 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 170.00 | 0.10 | 0.74 | 0.35 | 0.00 | 0.00% | 0 | 154 | 0.92 | 0.02 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 175.00 | 0.13 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 87 | 0.97 | 0.02 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 180.00 | 0.15 | 0.74 | 0.23 | 0.00 | 0.00% | 0 | 215 | 1.01 | 0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 185.00 | 0.05 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 21 | 0.99 | 0.01 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 190.00 | 0.02 | 0.75 | 2.25 | 0.00 | 0.00% | 0 | 522 | 0.99 | 0.01 | 0.00 | -0.01 | 1/14/2025 | 2/4/2025 4:00:05 PM EST |
| 195.00 | 0.01 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 168 | 0.99 | 0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 200.00 | 0.11 | 0.26 | 0.12 | -0.06 | -33.34% | 90 | 443 | 1.02 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 0.95 | 0.23 | 0.00 | 0.00% | 0 | 387 | 1.38 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 0.97 | 0.40 | 0.00 | 0.00% | 0 | 774 | 1.44 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 73 | 1.43 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 0.40 | 0.10 | -0.30 | -75.00% | 3 | 165 | 1.34 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 250.00 | 0.01 | 0.20 | 0.04 | -0.01 | -20.00% | 1 | 555 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 260.00 | 0.00 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 11 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 4:00:05 PM EST |
| 270.00 | 0.00 | 0.94 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 2/4/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.55 | 0.85 | 0.73 | +0.23 | +46.00% | 13 | 24 | 0.93 | -0.05 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 60.00 | 0.97 | 1.13 | 1.15 | +0.40 | +53.34% | 65 | 601 | 0.88 | -0.08 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 65.00 | 1.05 | 1.93 | 2.00 | +0.84 | +72.42% | 81 | 41 | 0.82 | -0.12 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 70.00 | 2.75 | 3.35 | 2.95 | +1.02 | +52.85% | 77 | 290 | 0.85 | -0.17 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 75.00 | 4.10 | 4.30 | 4.40 | +1.48 | +50.69% | 115 | 467 | 0.84 | -0.23 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 80.00 | 5.90 | 6.10 | 6.30 | +2.20 | +53.66% | 98 | 173 | 0.84 | -0.30 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 85.00 | 8.05 | 8.30 | 8.50 | +2.40 | +39.35% | 156 | 305 | 0.83 | -0.38 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 90.00 | 10.75 | 11.00 | 11.53 | +3.28 | +39.76% | 91 | 430 | 0.83 | -0.46 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 95.00 | 13.65 | 14.00 | 14.82 | +4.01 | +37.10% | 71 | 308 | 0.82 | -0.54 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 100.00 | 16.15 | 17.40 | 18.59 | +4.99 | +36.70% | 39 | 269 | 0.82 | -0.61 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 105.00 | 19.75 | 21.05 | 20.70 | +3.50 | +20.35% | 5 | 628 | 0.82 | -0.67 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 110.00 | 23.45 | 25.05 | 24.49 | +4.10 | +20.11% | 22 | 395 | 0.75 | -0.73 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 115.00 | 27.80 | 29.90 | 30.22 | +5.67 | +23.10% | 5 | 1,286 | 0.86 | -0.78 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 120.00 | 32.15 | 33.70 | 33.08 | +4.48 | +15.67% | 3 | 618 | 0.83 | -0.83 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 125.00 | 36.70 | 38.25 | 39.35 | +6.80 | +20.90% | 4 | 108 | 0.83 | -0.86 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 130.00 | 41.35 | 43.05 | 40.85 | +5.15 | +14.43% | 1 | 85 | 0.98 | -0.89 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 135.00 | 45.60 | 48.20 | 47.32 | +5.62 | +13.48% | 1 | 54 | 1.01 | -0.91 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 140.00 | 51.05 | 52.95 | 53.67 | +7.02 | +15.05% | 1 | 138 | 1.03 | -0.93 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 145.00 | 56.25 | 58.40 | 57.27 | +17.07 | +42.47% | 1 | 33 | 1.23 | -0.94 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 150.00 | 61.30 | 63.90 | 55.70 | 0.00 | 0.00% | 0 | 95 | 1.27 | -0.95 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 155.00 | 66.15 | 68.80 | 64.80 | +31.30 | +93.44% | 2 | 7 | 1.31 | -0.96 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 160.00 | 70.60 | 73.75 | 50.00 | 0.00 | 0.00% | 0 | 49 | 1.36 | -0.96 | 0.00 | -0.02 | 1/24/2025 | 2/4/2025 4:00:05 PM EST |
| 165.00 | 75.70 | 78.75 | 57.97 | 0.00 | 0.00% | 0 | 28 | 1.32 | -0.97 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 170.00 | 81.05 | 83.70 | 82.75 | +35.45 | +74.95% | 11 | 12 | 1.40 | -0.98 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 175.00 | 85.75 | 88.70 | 42.56 | 0.00 | 0.00% | 0 | 1 | 1.48 | -0.98 | 0.00 | -0.01 | 12/16/2024 | 2/4/2025 4:00:05 PM EST |
| 180.00 | 90.90 | 93.70 | 68.17 | 0.00 | 0.00% | 0 | 2 | 1.52 | -0.99 | 0.00 | -0.01 | 9/23/2024 | 2/4/2025 4:00:05 PM EST |
| 185.00 | 95.50 | 98.70 | % | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 190.00 | 100.25 | 103.65 | 80.80 | 0.00 | 0.00% | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.01 | 10/11/2024 | 2/4/2025 4:00:05 PM EST |
| 195.00 | 105.75 | 108.70 | 41.00 | 0.00 | 0.00% | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.01 | 7/29/2024 | 2/4/2025 4:00:05 PM EST |
| 200.00 | 110.85 | 113.70 | 89.90 | 0.00 | 0.00% | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.01 | 10/28/2024 | 2/4/2025 4:00:05 PM EST |
| 210.00 | 120.95 | 123.70 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 220.00 | 130.75 | 133.70 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 230.00 | 140.90 | 143.70 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 240.00 | 150.90 | 153.65 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 250.00 | 160.35 | 163.70 | 95.60 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 2/4/2025 4:00:05 PM EST |
| 260.00 | 170.35 | 173.70 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 270.00 | 180.85 | 183.70 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |