Options Chain for E L F BEAUTY INC COM (ELF) - $71.11 as of 2/21/2025 3:25:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 39.15 | 41.40 | 37.80 | % | 5 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 40.00 | 34.10 | 36.40 | % | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 45.00 | 29.25 | 31.40 | % | 0 | 0 | 1.02 | 0.96 | 0.00 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 50.00 | 24.80 | 26.65 | 29.25 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.94 | 0.01 | -0.03 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 55.00 | 20.90 | 21.90 | 20.00 | 0.00 | 0.00% | 0 | 12 | 0.70 | 0.89 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 60.00 | 17.10 | 17.40 | 17.35 | +2.45 | +16.45% | 5 | 48 | 0.68 | 0.83 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 65.00 | 13.30 | 14.15 | 13.20 | +2.20 | +20.00% | 12 | 233 | 0.67 | 0.76 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 70.00 | 10.25 | 11.35 | 10.50 | +2.30 | +28.05% | 31 | 313 | 0.65 | 0.66 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 75.00 | 7.80 | 8.10 | 8.00 | +1.73 | +27.60% | 97 | 309 | 0.67 | 0.56 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 80.00 | 5.65 | 5.95 | 5.75 | +1.60 | +38.56% | 184 | 1,676 | 0.66 | 0.46 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 85.00 | 4.05 | 4.35 | 4.25 | +1.40 | +49.13% | 58 | 310 | 0.66 | 0.36 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 90.00 | 2.78 | 3.10 | 3.09 | +1.15 | +59.28% | 17 | 422 | 0.65 | 0.28 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 95.00 | 1.96 | 2.27 | 2.03 | +0.70 | +52.64% | 18 | 175 | 0.65 | 0.21 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 100.00 | 1.31 | 1.50 | 1.41 | +0.49 | +53.27% | 110 | 261 | 0.65 | 0.16 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 105.00 | 0.85 | 1.14 | 0.94 | +0.27 | +40.30% | 30 | 180 | 0.65 | 0.11 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 110.00 | 0.41 | 0.73 | 0.65 | +0.19 | +41.31% | 2 | 273 | 0.65 | 0.08 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 115.00 | 0.39 | 0.52 | 0.48 | +0.18 | +60.00% | 30 | 199 | 0.65 | 0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 120.00 | 0.15 | 0.43 | 0.30 | +0.03 | +11.12% | 4 | 182 | 0.64 | 0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 125.00 | 0.17 | 0.28 | 0.15 | +0.14 | +1,400.00% | 35 | 237 | 0.65 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 130.00 | 0.05 | 0.24 | 0.13 | -0.03 | -18.75% | 2 | 228 | 0.64 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 135.00 | 0.10 | 0.39 | 0.11 | 0.00 | 0.00% | 0 | 280 | 0.74 | 0.02 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 140.00 | 0.02 | 0.83 | 0.10 | 0.00 | 0.00% | 0 | 457 | 0.98 | 0.01 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:38 PM EST |
| 145.00 | 0.01 | 0.68 | 0.10 | 0.00 | 0.00% | 0 | 119 | 1.13 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 150.00 | 0.00 | 0.45 | 0.70 | +0.60 | +600.00% | 3 | 377 | 0.80 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 155.00 | 0.00 | 1.31 | 0.36 | 0.00 | 0.00% | 0 | 141 | 1.20 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:38 PM EST |
| 160.00 | 0.00 | 1.32 | 0.40 | 0.00 | 0.00% | 0 | 103 | 1.24 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:38 PM EST |
| 165.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 23 | 1.08 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 170.00 | 0.05 | 1.32 | 0.05 | 0.00 | 0.00% | 0 | 187 | 1.06 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:38 PM EST |
| 175.00 | 0.02 | 0.99 | 0.04 | 0.00 | 0.00% | 0 | 31 | 0.96 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:38 PM EST |
| 180.00 | 0.00 | 1.32 | 0.85 | 0.00 | 0.00% | 0 | 34 | 1.37 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:38 PM EST |
| 185.00 | 0.00 | 1.31 | 0.12 | 0.00 | 0.00% | 0 | 132 | 1.40 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:38 PM EST |
| 190.00 | 0.00 | 1.31 | 1.46 | 0.00 | 0.00% | 0 | 15 | 1.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:38 PM EST |
| 195.00 | 0.00 | 1.31 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 200.00 | 0.00 | 1.31 | 0.11 | 0.00 | 0.00% | 0 | 48 | 1.49 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:38 PM EST |
| 210.00 | 0.00 | 1.31 | 1.68 | 0.00 | 0.00% | 0 | 11 | 1.54 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/21/2025 3:59:38 PM EST |
| 220.00 | 0.01 | 1.30 | 0.16 | 0.00 | 0.00% | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:38 PM EST |
| 230.00 | 0.00 | 1.30 | 2.90 | 0.00 | 0.00% | 0 | 9 | 1.64 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/21/2025 3:59:38 PM EST |
| 240.00 | 0.00 | 1.30 | 0.37 | 0.00 | 0.00% | 0 | 13 | 1.68 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:38 PM EST |
| 250.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:38 PM EST |
| 260.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:38 PM EST |
| 270.00 | 0.00 | 1.30 | 0.85 | 0.00 | 0.00% | 0 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 2/21/2025 3:59:38 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 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 40.00 | 0.02 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 4 | 0.88 | -0.02 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 3:59:38 PM EST |
| 45.00 | 0.15 | 0.47 | 0.49 | +0.08 | +19.52% | 14 | 109 | 0.77 | -0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 50.00 | 0.56 | 0.61 | 0.59 | -0.18 | -23.38% | 23 | 273 | 0.74 | -0.06 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 55.00 | 0.87 | 1.14 | 1.13 | -0.35 | -23.65% | 15 | 358 | 0.71 | -0.11 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 60.00 | 1.89 | 2.04 | 1.98 | -0.51 | -20.49% | 22 | 737 | 0.69 | -0.17 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 65.00 | 3.15 | 3.40 | 3.33 | -0.42 | -11.20% | 66 | 796 | 0.68 | -0.24 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 70.00 | 4.45 | 5.25 | 5.15 | -1.10 | -17.60% | 57 | 628 | 0.67 | -0.34 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 75.00 | 7.25 | 7.65 | 7.55 | -0.62 | -7.59% | 42 | 1,513 | 0.67 | -0.44 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 80.00 | 10.25 | 10.55 | 10.30 | -1.40 | -11.97% | 2 | 304 | 0.66 | -0.54 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 85.00 | 13.20 | 14.15 | 12.90 | -2.26 | -14.91% | 1 | 266 | 0.64 | -0.64 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 90.00 | 16.75 | 17.85 | 16.73 | -3.32 | -16.56% | 3 | 127 | 0.61 | -0.72 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 95.00 | 20.55 | 22.00 | 21.35 | -3.15 | -12.86% | 6 | 202 | 0.66 | -0.79 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 100.00 | 25.95 | 26.40 | 26.08 | -1.50 | -5.44% | 5 | 322 | 0.66 | -0.84 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 105.00 | 29.85 | 31.35 | 29.77 | 0.00 | 0.00% | 0 | 662 | 0.62 | -0.89 | 0.01 | -0.03 | 2/12/2025 | 2/21/2025 3:59:38 PM EST |
| 110.00 | 34.50 | 36.15 | 36.11 | 0.00 | 0.00% | 0 | 91 | 0.84 | -0.92 | 0.01 | -0.03 | 2/11/2025 | 2/21/2025 3:59:38 PM EST |
| 115.00 | 39.30 | 41.20 | 40.49 | +1.98 | +5.15% | 2 | 264 | 0.94 | -0.94 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 120.00 | 44.35 | 46.10 | 48.00 | 0.00 | 0.00% | 0 | 22 | 0.98 | -0.96 | 0.00 | -0.02 | 2/10/2025 | 2/21/2025 3:59:38 PM EST |
| 125.00 | 49.15 | 51.50 | 54.00 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 3:59:38 PM EST |
| 130.00 | 53.85 | 57.05 | 57.05 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 3:59:38 PM EST |
| 135.00 | 59.10 | 61.25 | 58.00 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 140.00 | 63.15 | 66.70 | 65.60 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 145.00 | 69.30 | 71.85 | 71.51 | 0.00 | 0.00% | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:38 PM EST |
| 150.00 | 74.20 | 76.80 | 76.64 | 0.00 | 0.00% | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 155.00 | 79.15 | 81.25 | 33.15 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:38 PM EST |
| 160.00 | 84.00 | 86.30 | 86.65 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 165.00 | 88.85 | 91.80 | 78.29 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:38 PM EST |
| 170.00 | 93.15 | 96.50 | 82.86 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:38 PM EST |
| 175.00 | 99.15 | 101.30 | 87.75 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:38 PM EST |
| 180.00 | 104.20 | 106.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 185.00 | 108.15 | 112.15 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 190.00 | 114.10 | 116.50 | 57.85 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:38 PM EST |
| 195.00 | 119.20 | 121.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 200.00 | 124.05 | 126.40 | 60.20 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 2/21/2025 3:59:38 PM EST |
| 210.00 | 134.05 | 136.80 | 76.45 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:38 PM EST |
| 220.00 | 143.25 | 146.50 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 230.00 | 154.15 | 156.75 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 240.00 | 163.20 | 166.50 | 121.00 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 2/21/2025 3:59:38 PM EST |
| 250.00 | 174.20 | 176.65 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 260.00 | 184.00 | 186.60 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 270.00 | 194.15 | 196.75 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST |