Options Chain for E L F BEAUTY INC COM (ELF) - $65.16 as of 3/28/2025 2:53:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.55 | 31.35 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 40.00 | 22.90 | 26.60 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 45.00 | 18.05 | 20.90 | % | 0 | 0 | 1.92 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 50.00 | 13.80 | 16.85 | % | 0 | 0 | 1.52 | 0.96 | 0.01 | -0.05 | 3/28/2025 4:00:04 PM EST | |||
| 51.00 | 12.90 | 14.70 | 13.40 | +0.94 | +7.55% | 1 | 1 | 1.51 | 0.95 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 52.00 | 11.95 | 14.55 | % | 0 | 0 | 1.46 | 0.93 | 0.01 | -0.07 | 3/28/2025 4:00:04 PM EST | |||
| 53.00 | 11.05 | 13.70 | % | 0 | 0 | 1.35 | 0.92 | 0.02 | -0.07 | 3/28/2025 4:00:04 PM EST | |||
| 54.00 | 10.10 | 12.80 | 10.75 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.90 | 0.02 | -0.08 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 9.40 | 11.65 | % | 0 | 0 | 1.09 | 0.88 | 0.02 | -0.09 | 3/28/2025 4:00:04 PM EST | |||
| 56.00 | 9.25 | 10.75 | 9.20 | % | 32 | 0 | 1.16 | 0.85 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 57.00 | 7.65 | 10.00 | % | 0 | 0 | 1.21 | 0.83 | 0.03 | -0.11 | 3/28/2025 4:00:04 PM EST | |||
| 58.00 | 7.25 | 9.10 | % | 0 | 0 | 1.00 | 0.80 | 0.03 | -0.12 | 3/28/2025 4:00:04 PM EST | |||
| 59.00 | 6.60 | 8.25 | 7.54 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.77 | 0.03 | -0.12 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 6.30 | 7.35 | 6.15 | +1.25 | +25.51% | 87 | 59 | 0.75 | 0.73 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 61.00 | 5.65 | 7.05 | 5.50 | +0.55 | +11.12% | 14 | 3 | 0.81 | 0.70 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 62.00 | 5.05 | 5.95 | 4.90 | -0.55 | -10.10% | 6 | 17 | 0.75 | 0.66 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 63.00 | 3.55 | 5.20 | 4.98 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.62 | 0.04 | -0.14 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 64.00 | 3.95 | 5.20 | 4.35 | 0.00 | 0.00% | 0 | 22 | 0.80 | 0.58 | 0.04 | -0.14 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 2.81 | 4.95 | 3.38 | -0.12 | -3.43% | 5 | 16 | 0.75 | 0.53 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 66.00 | 2.67 | 3.75 | 3.00 | -0.35 | -10.45% | 2 | 17 | 0.71 | 0.49 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 67.00 | 2.24 | 4.00 | 3.75 | +0.66 | +21.36% | 3 | 41 | 0.77 | 0.45 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 68.00 | 1.95 | 2.59 | 2.12 | -0.12 | -5.36% | 10 | 12 | 0.68 | 0.40 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 69.00 | 1.44 | 2.07 | 1.92 | -0.33 | -14.67% | 10 | 15 | 0.63 | 0.36 | 0.04 | -0.12 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 1.39 | 1.77 | 1.77 | -0.13 | -6.85% | 56 | 82 | 0.66 | 0.32 | 0.04 | -0.11 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 71.00 | 1.22 | 1.77 | 1.49 | -0.01 | -0.67% | 35 | 8 | 0.70 | 0.28 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 72.00 | 0.99 | 1.43 | 1.27 | -0.01 | -0.79% | 236 | 20 | 0.68 | 0.24 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 73.00 | 0.51 | 1.37 | 1.08 | -0.09 | -7.70% | 13 | 25 | 0.66 | 0.21 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 74.00 | 0.78 | 1.14 | 0.85 | -0.05 | -5.56% | 2 | 20 | 0.72 | 0.18 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 0.57 | 0.93 | 0.75 | +0.08 | +11.94% | 40 | 92 | 0.68 | 0.15 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 76.00 | 0.51 | 0.66 | 0.63 | +0.05 | +8.63% | 45 | 50 | 0.68 | 0.13 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 77.00 | 0.41 | 0.77 | 0.48 | +0.01 | +2.13% | 150 | 25 | 0.72 | 0.11 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 78.00 | 0.33 | 0.67 | 0.54 | +0.21 | +63.64% | 10 | 54 | 0.71 | 0.09 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 79.00 | 0.04 | 0.99 | 0.31 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.07 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 0.02 | 0.36 | 0.44 | +0.12 | +37.50% | 4 | 56 | 0.62 | 0.06 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 81.00 | 0.04 | 0.83 | 0.35 | +0.15 | +75.00% | 1 | 69 | 0.80 | 0.05 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 82.00 | 0.00 | 0.35 | 0.25 | +0.05 | +25.00% | 2 | 42 | 0.64 | 0.04 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 83.00 | 0.00 | 0.43 | 0.14 | 0.00 | 0.00% | 0 | 43 | 0.88 | 0.03 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 84.00 | 0.00 | 0.40 | 0.18 | +0.08 | +80.00% | 1 | 36 | 0.90 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 0.02 | 0.54 | 0.12 | 0.00 | 0.00% | 0 | 95 | 0.77 | 0.02 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 1.05 | 0.24 | 0.00 | 0.00% | 0 | 31 | 1.36 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.38 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 12 | 1.52 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.23 | 0.08 | -0.61 | -88.41% | 1 | 7 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.05 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 1.05 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.05 | 0.16 | 0.00 | 0.00% | 0 | 8 | 1.62 | -0.01 | 0.00 | -0.02 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 0.20 | 0.39 | 0.24 | -0.01 | -4.00% | 25 | 60 | 0.89 | -0.04 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 51.00 | 0.23 | 0.35 | 0.31 | +0.09 | +40.91% | 20 | 4 | 0.81 | -0.05 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 52.00 | 0.02 | 0.98 | 0.27 | 0.00 | 0.00% | 0 | 36 | 0.89 | -0.07 | 0.01 | -0.07 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 53.00 | 0.20 | 0.84 | 0.50 | 0.00 | 0.00% | 0 | 56 | 0.85 | -0.08 | 0.02 | -0.07 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 54.00 | 0.12 | 0.96 | 1.04 | 0.00 | 0.00% | 0 | 6 | 0.80 | -0.10 | 0.02 | -0.08 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 1.04 | 0.42 | -0.08 | -16.00% | 1 | 152 | 0.73 | -0.12 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 56.00 | 0.34 | 1.25 | 0.59 | -0.21 | -26.25% | 1 | 16 | 0.78 | -0.15 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 57.00 | 0.30 | 1.43 | 0.76 | -0.03 | -3.80% | 4 | 9 | 0.73 | -0.17 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 58.00 | 0.12 | 1.52 | 1.10 | -0.13 | -10.57% | 1 | 27 | 0.67 | -0.20 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 59.00 | 0.67 | 1.67 | 1.25 | +0.05 | +4.17% | 7 | 18 | 0.70 | -0.23 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 1.03 | 2.09 | 1.57 | +0.23 | +17.17% | 3 | 40 | 0.72 | -0.27 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 61.00 | 1.46 | 2.24 | 1.90 | -0.18 | -8.66% | 5 | 26 | 0.72 | -0.30 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 62.00 | 1.72 | 2.59 | 2.20 | -0.40 | -15.39% | 6 | 21 | 0.71 | -0.34 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 63.00 | 2.24 | 3.90 | 2.55 | +0.25 | +10.87% | 22 | 23 | 0.82 | -0.38 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 64.00 | 2.97 | 4.20 | 2.70 | +0.10 | +3.85% | 1 | 13 | 0.82 | -0.42 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 2.95 | 4.60 | 3.45 | +0.15 | +4.55% | 3 | 15 | 0.76 | -0.47 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 66.00 | 2.96 | 5.25 | 4.30 | +0.29 | +7.24% | 1 | 22 | 0.71 | -0.51 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 67.00 | 3.85 | 5.90 | 4.30 | -3.15 | -42.29% | 3 | 16 | 0.75 | -0.55 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 68.00 | 4.25 | 6.45 | 5.18 | +0.24 | +4.86% | 16 | 5 | 0.72 | -0.60 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 69.00 | 5.05 | 6.90 | 6.41 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.64 | 0.04 | -0.12 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 6.10 | 7.70 | 6.92 | +0.50 | +7.79% | 2 | 62 | 0.75 | -0.68 | 0.04 | -0.11 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 71.00 | 6.30 | 8.40 | 6.90 | +0.40 | +6.16% | 11 | 5 | 0.99 | -0.72 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 72.00 | 7.15 | 9.35 | 7.15 | 0.00 | 0.00% | 0 | 14 | 1.02 | -0.76 | 0.04 | -0.10 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 73.00 | 7.90 | 10.10 | 7.88 | -2.75 | -25.87% | 63 | 11 | 0.83 | -0.79 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 74.00 | 8.80 | 10.95 | 8.45 | -2.17 | -20.44% | 61 | 6 | 0.80 | -0.82 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 9.60 | 11.80 | 10.10 | -1.15 | -10.23% | 25 | 18 | 1.05 | -0.85 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 76.00 | 11.35 | 12.45 | 14.65 | 0.00 | 0.00% | 0 | 21 | 1.12 | -0.87 | 0.02 | -0.06 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 77.00 | 11.45 | 13.45 | 6.65 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.89 | 0.02 | -0.05 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 78.00 | 12.20 | 14.35 | 14.65 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.91 | 0.02 | -0.05 | 3/4/2025 | 3/28/2025 4:00:04 PM EST |
| 79.00 | 13.15 | 15.75 | % | 0 | 0 | 1.26 | -0.93 | 0.02 | -0.04 | 3/28/2025 4:00:04 PM EST | |||
| 80.00 | 14.00 | 16.65 | 16.85 | 0.00 | 0.00% | 0 | 21 | 1.41 | -0.94 | 0.01 | -0.03 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 81.00 | 14.95 | 17.65 | % | 0 | 0 | 1.30 | -0.95 | 0.01 | -0.03 | 3/28/2025 4:00:04 PM EST | |||
| 82.00 | 15.85 | 18.75 | 19.55 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.96 | 0.01 | -0.03 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 83.00 | 16.85 | 19.55 | % | 0 | 0 | 1.48 | -0.97 | 0.01 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 84.00 | 17.55 | 21.10 | 17.56 | % | 1 | 0 | 1.48 | -0.97 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 85.00 | 19.35 | 22.05 | 20.17 | 0.00 | 0.00% | 0 | 3 | 1.50 | -0.98 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 90.00 | 23.70 | 26.45 | 14.99 | 0.00 | 0.00% | 0 | 1 | 1.72 | -0.99 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 95.00 | 28.70 | 31.45 | 25.51 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:04 PM EST |
| 100.00 | 33.70 | 36.45 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 105.00 | 38.65 | 42.20 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |