Options Chain for E L F BEAUTY INC COM (ELF) - $72.58 as of 3/13/2026 3:00:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 22.35 | 25.05 | 23.70 | % | 0.47 | 0 | 0 | 1.07 | 0.96 | 0.01 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 55.00 | 17.90 | 21.35 | 19.63 | % | 0.36 | 0 | 0 | 0.94 | 0.91 | 0.01 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 60.00 | 13.45 | 16.40 | 14.93 | 16.89 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.61 | 0.84 | 0.01 | -0.05 | 3/9/2026 | 3/13/2026 4:00:05 PM EST |
| 65.00 | 9.75 | 13.10 | 11.43 | % | 0.18 | 0 | 0 | 0.67 | 0.74 | 0.02 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 68.00 | 7.75 | 11.55 | 9.65 | % | 0.14 | 0 | 0 | 0.69 | 0.68 | 0.02 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 69.00 | 8.25 | 9.70 | 8.98 | % | 0.13 | 0 | 0 | 0.67 | 0.65 | 0.02 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 70.00 | 7.30 | 9.65 | 8.48 | % | 0.12 | 0 | 0 | 0.68 | 0.63 | 0.02 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 71.00 | 7.10 | 9.40 | 8.25 | 9.35 | % | 0.12 | 1 | 0 | 0.71 | 0.60 | 0.02 | -0.08 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 72.00 | 6.50 | 8.35 | 7.43 | 8.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.68 | 0.58 | 0.02 | -0.08 | 3/9/2026 | 3/13/2026 4:00:05 PM EST |
| 73.00 | 5.90 | 8.80 | 7.35 | 6.35 | % | 0.10 | 3 | 0 | 0.72 | 0.56 | 0.02 | -0.08 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 74.00 | 5.55 | 7.05 | 6.30 | % | 0.09 | 0 | 0 | 0.66 | 0.53 | 0.02 | -0.08 | 3/13/2026 4:00:05 PM EST | |||
| 75.00 | 5.05 | 7.70 | 6.38 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.71 | 0.51 | 0.02 | -0.08 | 3/9/2026 | 3/13/2026 4:00:05 PM EST |
| 76.00 | 4.65 | 5.95 | 5.30 | 6.55 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.64 | 0.48 | 0.02 | -0.08 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 77.00 | 4.35 | 5.70 | 5.03 | 6.53 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.65 | 0.46 | 0.02 | -0.08 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 78.00 | 3.70 | 6.00 | 4.85 | 5.25 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.67 | 0.44 | 0.02 | -0.08 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 79.00 | 3.55 | 5.15 | 4.35 | 7.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.66 | 0.41 | 0.02 | -0.07 | 3/10/2026 | 3/13/2026 4:00:05 PM EST |
| 80.00 | 3.20 | 4.40 | 3.80 | 5.18 | -0.15 | -2.82% | 0.05 | 1 | 14 | 0.63 | 0.39 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 81.00 | 2.88 | 4.20 | 3.54 | % | 0.04 | 0 | 0 | 0.63 | 0.37 | 0.02 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 82.00 | 2.71 | 4.15 | 3.43 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.65 | 0.35 | 0.02 | -0.07 | 3/10/2026 | 3/13/2026 4:00:05 PM EST |
| 83.00 | 2.43 | 3.50 | 2.97 | % | 0.04 | 0 | 0 | 0.63 | 0.32 | 0.02 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 84.00 | 2.02 | 3.35 | 2.69 | % | 0.03 | 0 | 0 | 0.62 | 0.30 | 0.02 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 85.00 | 2.23 | 3.35 | 2.79 | 2.68 | -0.02 | -0.75% | 0.03 | 16 | 15 | 0.66 | 0.28 | 0.02 | -0.06 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 86.00 | 1.78 | 2.79 | 2.29 | % | 0.03 | 0 | 0 | 0.63 | 0.27 | 0.02 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 87.00 | 1.46 | 2.70 | 2.08 | 1.66 | % | 0.02 | 1 | 0 | 0.63 | 0.25 | 0.02 | -0.06 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 88.00 | 0.59 | 2.68 | 1.64 | % | 0.02 | 0 | 0 | 0.58 | 0.23 | 0.02 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 89.00 | 1.38 | 2.75 | 2.07 | % | 0.02 | 0 | 0 | 0.67 | 0.21 | 0.02 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 90.00 | 1.23 | 1.90 | 1.57 | 1.70 | +0.02 | +1.19% | 0.02 | 6 | 11 | 0.62 | 0.20 | 0.02 | -0.05 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 91.00 | 0.55 | 1.98 | 1.27 | % | 0.01 | 0 | 0 | 0.59 | 0.18 | 0.02 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 92.00 | 0.04 | 2.20 | 1.12 | % | 0.01 | 0 | 0 | 0.53 | 0.17 | 0.02 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 93.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.76 | 0.16 | 0.02 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 94.00 | 0.81 | 1.81 | 1.31 | % | 0.01 | 0 | 0 | 0.66 | 0.15 | 0.01 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 95.00 | 0.74 | 2.84 | 1.79 | 0.90 | -0.33 | -26.83% | 0.02 | 1 | 1 | 0.78 | 0.13 | 0.01 | -0.04 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 2.34 | 1.17 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.09 | 0.01 | -0.03 | 3/11/2026 | 3/13/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.06 | 0.01 | -0.02 | 3/11/2026 | 3/13/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.86 | 0.03 | 0.00 | -0.01 | 3/6/2026 | 3/13/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.02 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.98 | 0.01 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.10 | 0.55 | 0.58 | % | 0.01 | 2 | 0 | 0.95 | -0.04 | 0.01 | -0.02 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 55.00 | 0.00 | 1.60 | 0.80 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.68 | -0.09 | 0.01 | -0.03 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 60.00 | 0.30 | 2.65 | 1.48 | 1.74 | +0.04 | +2.36% | 0.02 | 2 | 3 | 0.66 | -0.16 | 0.01 | -0.05 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 65.00 | 2.58 | 3.25 | 2.92 | 3.01 | +0.01 | +0.34% | 0.04 | 7 | 9 | 0.67 | -0.26 | 0.02 | -0.06 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 68.00 | 3.60 | 4.50 | 4.05 | 3.98 | +0.53 | +15.37% | 0.06 | 1 | 3 | 0.68 | -0.32 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 69.00 | 3.75 | 5.00 | 4.38 | 3.85 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.67 | -0.35 | 0.02 | -0.07 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 70.00 | 3.50 | 5.20 | 4.35 | 4.68 | +0.23 | +5.17% | 0.06 | 2 | 9 | 0.61 | -0.37 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 71.00 | 3.85 | 5.80 | 4.83 | 4.97 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.62 | -0.40 | 0.02 | -0.08 | 3/9/2026 | 3/13/2026 4:00:05 PM EST |
| 72.00 | 4.75 | 6.25 | 5.50 | 5.05 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.64 | -0.42 | 0.02 | -0.08 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 73.00 | 5.55 | 6.80 | 6.18 | 5.53 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.65 | -0.44 | 0.02 | -0.08 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 74.00 | 5.95 | 7.45 | 6.70 | % | 0.09 | 0 | 0 | 0.65 | -0.47 | 0.02 | -0.08 | 3/13/2026 4:00:05 PM EST | |||
| 75.00 | 5.30 | 8.00 | 6.65 | 7.50 | +3.10 | +70.46% | 0.09 | 1 | 3 | 0.59 | -0.49 | 0.02 | -0.08 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 76.00 | 6.15 | 8.65 | 7.40 | % | 0.10 | 0 | 0 | 0.60 | -0.52 | 0.02 | -0.08 | 3/13/2026 4:00:05 PM EST | |||
| 77.00 | 7.55 | 9.15 | 8.35 | % | 0.11 | 0 | 0 | 0.64 | -0.54 | 0.02 | -0.08 | 3/13/2026 4:00:05 PM EST | |||
| 78.00 | 7.45 | 9.90 | 8.68 | % | 0.11 | 0 | 0 | 0.61 | -0.56 | 0.02 | -0.08 | 3/13/2026 4:00:05 PM EST | |||
| 79.00 | 8.85 | 10.40 | 9.63 | % | 0.12 | 0 | 0 | 0.64 | -0.59 | 0.02 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 80.00 | 8.65 | 11.05 | 9.85 | 10.64 | +1.53 | +16.80% | 0.12 | 1 | 2 | 0.59 | -0.61 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 81.00 | 9.35 | 11.80 | 10.58 | % | 0.13 | 0 | 0 | 0.59 | -0.63 | 0.02 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 82.00 | 10.05 | 12.55 | 11.30 | % | 0.14 | 0 | 0 | 0.59 | -0.65 | 0.02 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 83.00 | 11.20 | 13.70 | 12.45 | 12.40 | % | 0.15 | 1 | 0 | 0.63 | -0.68 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 84.00 | 11.30 | 14.45 | 12.88 | % | 0.15 | 0 | 0 | 0.59 | -0.70 | 0.02 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 85.00 | 12.15 | 15.20 | 13.68 | 13.84 | +4.20 | +43.57% | 0.16 | 5 | 1 | 0.60 | -0.72 | 0.02 | -0.06 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 86.00 | 13.10 | 16.35 | 14.73 | 14.81 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.62 | -0.73 | 0.02 | -0.06 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 87.00 | 14.30 | 17.00 | 15.65 | % | 0.18 | 0 | 0 | 0.63 | -0.75 | 0.02 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 88.00 | 15.15 | 17.75 | 16.45 | % | 0.19 | 0 | 0 | 0.62 | -0.77 | 0.02 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 89.00 | 16.50 | 18.65 | 17.58 | % | 0.20 | 0 | 0 | 0.68 | -0.79 | 0.02 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 90.00 | 16.25 | 19.40 | 17.83 | % | 0.20 | 0 | 0 | 0.59 | -0.80 | 0.02 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 91.00 | 16.85 | 20.10 | 18.48 | % | 0.20 | 0 | 0 | 0.52 | -0.82 | 0.02 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 92.00 | 18.30 | 21.50 | 19.90 | 14.65 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.85 | -0.83 | 0.02 | -0.05 | 3/5/2026 | 3/13/2026 4:00:05 PM EST |
| 93.00 | 19.00 | 22.40 | 20.70 | % | 0.22 | 0 | 0 | 0.86 | -0.84 | 0.02 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 94.00 | 19.70 | 23.05 | 21.38 | % | 0.23 | 0 | 0 | 0.83 | -0.85 | 0.01 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 95.00 | 21.45 | 24.10 | 22.78 | % | 0.24 | 0 | 0 | 0.86 | -0.87 | 0.01 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 100.00 | 25.10 | 28.90 | 27.00 | 24.45 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.93 | -0.91 | 0.01 | -0.03 | 3/9/2026 | 3/13/2026 4:00:05 PM EST |
| 105.00 | 30.75 | 33.60 | 32.18 | 33.60 | % | 0.31 | 22 | 0 | 0.97 | -0.94 | 0.01 | -0.02 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 110.00 | 35.45 | 38.50 | 36.98 | 38.47 | % | 0.34 | 22 | 0 | 1.03 | -0.97 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 115.00 | 39.75 | 43.50 | 41.63 | % | 0.36 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 120.00 | 44.90 | 48.45 | 46.68 | % | 0.39 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST |