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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.10 | 37.10 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 45.00 | 29.25 | 31.45 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 50.00 | 24.25 | 26.60 | 24.00 | +2.10 | +9.59% | 5 | 5 | 1.07 | 0.96 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 55.00 | 19.75 | 21.80 | 20.07 | % | 5 | 0 | 0.87 | 0.92 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 60.00 | 16.25 | 17.25 | % | 0 | 0 | 0.71 | 0.86 | 0.01 | -0.06 | 2/21/2025 3:59:38 PM EST | |||
| 61.00 | 15.55 | 16.50 | 15.40 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.84 | 0.01 | -0.06 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 62.00 | 14.50 | 15.50 | % | 0 | 0 | 0.66 | 0.83 | 0.01 | -0.06 | 2/21/2025 3:59:38 PM EST | |||
| 63.00 | 14.00 | 14.65 | 14.45 | +1.65 | +12.90% | 4 | 2 | 0.69 | 0.81 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 64.00 | 13.10 | 13.85 | % | 0 | 0 | 0.67 | 0.79 | 0.02 | -0.07 | 2/21/2025 3:59:38 PM EST | |||
| 65.00 | 12.40 | 13.35 | % | 0 | 0 | 0.69 | 0.77 | 0.02 | -0.07 | 2/21/2025 3:59:38 PM EST | |||
| 66.00 | 11.05 | 12.80 | % | 0 | 0 | 0.65 | 0.75 | 0.02 | -0.07 | 2/21/2025 3:59:38 PM EST | |||
| 67.00 | 10.70 | 11.75 | % | 0 | 0 | 0.65 | 0.73 | 0.02 | -0.08 | 2/21/2025 3:59:38 PM EST | |||
| 68.00 | 9.65 | 11.05 | % | 0 | 0 | 0.63 | 0.71 | 0.02 | -0.08 | 2/21/2025 3:59:38 PM EST | |||
| 69.00 | 9.80 | 11.05 | 9.87 | % | 1 | 0 | 0.71 | 0.69 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 70.00 | 9.00 | 10.60 | % | 0 | 0 | 0.65 | 0.67 | 0.02 | -0.08 | 2/21/2025 3:59:38 PM EST | |||
| 71.00 | 8.55 | 10.05 | 8.96 | +1.71 | +23.59% | 50 | 52 | 0.66 | 0.65 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 72.00 | 8.15 | 9.60 | 8.20 | +1.00 | +13.89% | 1 | 1 | 0.66 | 0.62 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 73.00 | 7.70 | 8.95 | % | 0 | 0 | 0.66 | 0.60 | 0.02 | -0.08 | 2/21/2025 3:59:38 PM EST | |||
| 74.00 | 6.95 | 7.55 | 7.48 | % | 1 | 0 | 0.66 | 0.58 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 75.00 | 5.95 | 7.00 | 6.00 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.55 | 0.02 | -0.09 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 76.00 | 6.25 | 7.50 | 4.98 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.53 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 77.00 | 5.75 | 7.00 | 5.72 | +0.43 | +8.13% | 2 | 1 | 0.66 | 0.50 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 78.00 | 4.85 | 5.75 | 5.95 | % | 2 | 0 | 0.64 | 0.48 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 79.00 | 4.40 | 5.40 | % | 0 | 0 | 0.63 | 0.46 | 0.02 | -0.08 | 2/21/2025 3:59:38 PM EST | |||
| 80.00 | 4.70 | 4.95 | 4.90 | +1.38 | +39.21% | 1 | 1 | 0.66 | 0.44 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 81.00 | 3.65 | 4.65 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.41 | 0.02 | -0.08 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 82.00 | 4.00 | 4.25 | 4.05 | +0.30 | +8.00% | 1 | 1 | 0.66 | 0.39 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 83.00 | 3.65 | 4.00 | % | 0 | 0 | 0.66 | 0.37 | 0.02 | -0.08 | 2/21/2025 3:59:38 PM EST | |||
| 84.00 | 2.65 | 3.75 | 2.96 | % | 3 | 0 | 0.62 | 0.35 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 85.00 | 3.10 | 3.45 | 2.35 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.33 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 86.00 | 2.29 | 3.25 | 2.32 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.31 | 0.02 | -0.07 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 87.00 | 2.58 | 3.00 | % | 0 | 0 | 0.65 | 0.29 | 0.02 | -0.07 | 2/21/2025 3:59:38 PM EST | |||
| 88.00 | 2.05 | 2.81 | % | 0 | 0 | 0.64 | 0.27 | 0.02 | -0.07 | 2/21/2025 3:59:38 PM EST | |||
| 89.00 | 1.92 | 2.64 | % | 0 | 0 | 0.64 | 0.26 | 0.02 | -0.07 | 2/21/2025 3:59:38 PM EST | |||
| 90.00 | 1.41 | 2.43 | 2.23 | % | 1 | 0 | 0.62 | 0.24 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 95.00 | 1.17 | 1.77 | 1.36 | +0.17 | +14.29% | 4 | 6 | 0.66 | 0.17 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 100.00 | 0.71 | 2.09 | 0.82 | +0.20 | +32.26% | 5 | 7 | 0.74 | 0.12 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 105.00 | 0.23 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.09 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 110.00 | 0.02 | 0.74 | % | 0 | 0 | 0.76 | 0.06 | 0.01 | -0.03 | 2/21/2025 3:59:38 PM EST | |||
| 115.00 | 0.00 | 0.37 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.04 | 0.01 | -0.02 | 2/20/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.34 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 50.00 | 0.15 | 0.55 | 0.43 | 0.00 | 0.00% | 0 | 10 | 0.74 | -0.04 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 55.00 | 0.40 | 0.91 | 0.51 | -0.33 | -39.29% | 1 | 28 | 0.78 | -0.08 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 60.00 | 1.26 | 1.60 | 1.27 | -0.57 | -30.98% | 1 | 9 | 0.70 | -0.14 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 61.00 | 1.51 | 1.89 | 2.01 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.16 | 0.01 | -0.06 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 62.00 | 1.35 | 2.05 | 2.04 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.17 | 0.01 | -0.06 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 63.00 | 1.88 | 2.26 | 2.68 | 0.00 | 0.00% | 0 | 13 | 0.69 | -0.19 | 0.02 | -0.06 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 64.00 | 1.96 | 2.49 | 2.52 | -0.27 | -9.68% | 1 | 1 | 0.68 | -0.21 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 65.00 | 2.49 | 2.77 | 3.27 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.23 | 0.02 | -0.07 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 66.00 | 2.35 | 3.15 | 3.44 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.25 | 0.02 | -0.07 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 67.00 | 2.89 | 3.45 | 2.95 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.27 | 0.02 | -0.08 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 68.00 | 2.96 | 3.80 | 3.60 | -0.90 | -20.00% | 1 | 2 | 0.66 | -0.29 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 69.00 | 3.40 | 4.10 | 3.97 | -0.98 | -19.80% | 1 | 6 | 0.66 | -0.31 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 70.00 | 3.90 | 4.50 | 4.90 | -0.52 | -9.60% | 1 | 2 | 0.67 | -0.33 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 71.00 | 4.55 | 4.95 | 5.25 | % | 4 | 0 | 0.68 | -0.35 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 72.00 | 4.95 | 5.35 | 6.06 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.38 | 0.02 | -0.08 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 73.00 | 4.70 | 5.85 | 6.25 | +0.20 | +3.31% | 5 | 1 | 0.68 | -0.40 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 74.00 | 5.00 | 6.40 | 6.31 | % | 2 | 0 | 0.68 | -0.42 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 75.00 | 6.20 | 6.95 | 6.60 | -0.64 | -8.84% | 10 | 3 | 0.66 | -0.45 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 76.00 | 6.65 | 7.55 | 7.98 | % | 2 | 0 | 0.66 | -0.47 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 77.00 | 7.45 | 8.10 | % | 0 | 0 | 0.67 | -0.50 | 0.02 | -0.08 | 2/21/2025 3:59:38 PM EST | |||
| 78.00 | 8.10 | 8.65 | % | 0 | 0 | 0.67 | -0.52 | 0.02 | -0.08 | 2/21/2025 3:59:38 PM EST | |||
| 79.00 | 8.65 | 9.35 | % | 0 | 0 | 0.67 | -0.54 | 0.02 | -0.08 | 2/21/2025 3:59:38 PM EST | |||
| 80.00 | 9.25 | 9.90 | 10.55 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.56 | 0.02 | -0.08 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 81.00 | 9.70 | 10.70 | % | 0 | 0 | 0.66 | -0.59 | 0.02 | -0.08 | 2/21/2025 3:59:38 PM EST | |||
| 82.00 | 10.45 | 11.20 | % | 0 | 0 | 0.66 | -0.61 | 0.02 | -0.08 | 2/21/2025 3:59:38 PM EST | |||
| 83.00 | 10.80 | 12.05 | 11.20 | -1.29 | -10.33% | 2 | 2 | 0.65 | -0.63 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 84.00 | 11.70 | 12.85 | % | 0 | 0 | 0.66 | -0.65 | 0.02 | -0.08 | 2/21/2025 3:59:38 PM EST | |||
| 85.00 | 12.10 | 13.50 | 13.60 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.67 | 0.02 | -0.07 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 86.00 | 13.25 | 14.15 | % | 0 | 0 | 0.65 | -0.69 | 0.02 | -0.07 | 2/21/2025 3:59:38 PM EST | |||
| 87.00 | 14.00 | 15.40 | 15.60 | % | 2 | 0 | 0.68 | -0.71 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 88.00 | 14.90 | 15.90 | % | 0 | 0 | 0.67 | -0.73 | 0.02 | -0.07 | 2/21/2025 3:59:38 PM EST | |||
| 89.00 | 15.40 | 16.55 | % | 0 | 0 | 0.64 | -0.74 | 0.02 | -0.07 | 2/21/2025 3:59:38 PM EST | |||
| 90.00 | 16.20 | 17.30 | 16.57 | -1.91 | -10.34% | 1 | 5 | 0.64 | -0.76 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 95.00 | 20.40 | 21.70 | % | 0 | 0 | 0.61 | -0.83 | 0.02 | -0.05 | 2/21/2025 3:59:38 PM EST | |||
| 100.00 | 24.85 | 26.20 | 28.00 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.88 | 0.01 | -0.04 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 105.00 | 29.30 | 31.40 | % | 0 | 0 | 0.92 | -0.91 | 0.01 | -0.03 | 2/21/2025 3:59:38 PM EST | |||
| 110.00 | 34.00 | 36.20 | % | 0 | 0 | 0.96 | -0.94 | 0.01 | -0.03 | 2/21/2025 3:59:38 PM EST | |||
| 115.00 | 39.25 | 41.25 | % | 0 | 0 | 1.07 | -0.96 | 0.01 | -0.02 | 2/21/2025 3:59:38 PM EST |