Options Chain for E L F BEAUTY INC COM (ELF) - $79.95 as of 3/12/2026 12:03:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 69.00 | 8.15 | 10.85 | 9.50 | % | 0.14 | 0 | 0 | 0.63 | 0.67 | 0.02 | -0.08 | 3/12/2026 3:59:55 PM EST | |||
| 70.00 | 7.70 | 10.30 | 9.00 | % | 0.13 | 0 | 0 | 0.64 | 0.65 | 0.02 | -0.08 | 3/12/2026 3:59:55 PM EST | |||
| 71.00 | 7.05 | 9.80 | 8.43 | % | 0.12 | 0 | 0 | 0.63 | 0.62 | 0.02 | -0.08 | 3/12/2026 3:59:55 PM EST | |||
| 72.00 | 6.65 | 9.30 | 7.98 | % | 0.11 | 0 | 0 | 0.64 | 0.60 | 0.02 | -0.09 | 3/12/2026 3:59:55 PM EST | |||
| 73.00 | 6.20 | 8.20 | 7.20 | 9.00 | % | 0.10 | 1 | 0 | 0.61 | 0.58 | 0.02 | -0.09 | 3/12/2026 | 3/12/2026 3:59:55 PM EST | |
| 74.00 | 5.45 | 8.35 | 6.90 | 8.85 | % | 0.09 | 2 | 0 | 0.63 | 0.56 | 0.02 | -0.09 | 3/12/2026 | 3/12/2026 3:59:55 PM EST | |
| 75.00 | 5.10 | 7.95 | 6.53 | 5.95 | % | 0.09 | 10 | 0 | 0.63 | 0.53 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 3:59:55 PM EST | |
| 76.00 | 5.35 | 6.45 | 5.90 | % | 0.08 | 0 | 0 | 0.61 | 0.51 | 0.02 | -0.08 | 3/12/2026 3:59:55 PM EST | |||
| 77.00 | 4.60 | 7.15 | 5.88 | % | 0.08 | 0 | 0 | 0.65 | 0.49 | 0.02 | -0.08 | 3/12/2026 3:59:55 PM EST | |||
| 78.00 | 4.05 | 6.75 | 5.40 | % | 0.07 | 0 | 0 | 0.64 | 0.47 | 0.02 | -0.08 | 3/12/2026 3:59:55 PM EST | |||
| 79.00 | 4.05 | 6.40 | 5.23 | % | 0.07 | 0 | 0 | 0.66 | 0.45 | 0.02 | -0.08 | 3/12/2026 3:59:55 PM EST | |||
| 80.00 | 3.65 | 6.05 | 4.85 | 4.00 | % | 0.06 | 1 | 0 | 0.65 | 0.43 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 3:59:55 PM EST | |
| 81.00 | 3.35 | 5.75 | 4.55 | % | 0.06 | 0 | 0 | 0.66 | 0.41 | 0.02 | -0.08 | 3/12/2026 3:59:55 PM EST | |||
| 82.00 | 3.00 | 5.45 | 4.23 | % | 0.05 | 0 | 0 | 0.65 | 0.39 | 0.02 | -0.08 | 3/12/2026 3:59:55 PM EST | |||
| 83.00 | 2.40 | 5.20 | 3.80 | % | 0.05 | 0 | 0 | 0.64 | 0.37 | 0.02 | -0.08 | 3/12/2026 3:59:55 PM EST | |||
| 84.00 | 2.10 | 4.95 | 3.53 | % | 0.04 | 0 | 0 | 0.64 | 0.35 | 0.02 | -0.07 | 3/12/2026 3:59:55 PM EST | |||
| 85.00 | 1.75 | 4.70 | 3.23 | % | 0.04 | 0 | 0 | 0.63 | 0.33 | 0.02 | -0.07 | 3/12/2026 3:59:55 PM EST | |||
| 86.00 | 1.49 | 4.50 | 3.00 | % | 0.03 | 0 | 0 | 0.63 | 0.31 | 0.02 | -0.07 | 3/12/2026 3:59:55 PM EST | |||
| 87.00 | 1.30 | 4.30 | 2.80 | % | 0.03 | 0 | 0 | 0.63 | 0.29 | 0.02 | -0.07 | 3/12/2026 3:59:55 PM EST | |||
| 88.00 | 1.10 | 4.15 | 2.63 | % | 0.03 | 0 | 0 | 0.63 | 0.28 | 0.02 | -0.07 | 3/12/2026 3:59:55 PM EST | |||
| 89.00 | 0.98 | 3.95 | 2.47 | % | 0.03 | 0 | 0 | 0.63 | 0.26 | 0.02 | -0.06 | 3/12/2026 3:59:55 PM EST | |||
| 90.00 | 1.25 | 3.85 | 2.55 | % | 0.03 | 0 | 0 | 0.67 | 0.25 | 0.02 | -0.06 | 3/12/2026 3:59:55 PM EST | |||
| 91.00 | 1.24 | 3.70 | 2.47 | % | 0.03 | 0 | 0 | 0.68 | 0.23 | 0.02 | -0.06 | 3/12/2026 3:59:55 PM EST | |||
| 92.00 | 0.34 | 3.60 | 1.97 | % | 0.02 | 0 | 0 | 0.61 | 0.22 | 0.02 | -0.06 | 3/12/2026 3:59:55 PM EST | |||
| 93.00 | 0.26 | 2.93 | 1.60 | % | 0.02 | 0 | 0 | 0.58 | 0.21 | 0.02 | -0.06 | 3/12/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 69.00 | 3.15 | 6.05 | 4.60 | % | 0.07 | 0 | 0 | 0.66 | -0.33 | 0.02 | -0.08 | 3/12/2026 3:59:55 PM EST | |||
| 70.00 | 3.90 | 6.35 | 5.13 | % | 0.07 | 0 | 0 | 0.67 | -0.35 | 0.02 | -0.08 | 3/12/2026 3:59:55 PM EST | |||
| 71.00 | 4.05 | 6.75 | 5.40 | % | 0.08 | 0 | 0 | 0.65 | -0.38 | 0.02 | -0.08 | 3/12/2026 3:59:55 PM EST | |||
| 72.00 | 4.55 | 7.40 | 5.98 | % | 0.08 | 0 | 0 | 0.66 | -0.40 | 0.02 | -0.09 | 3/12/2026 3:59:55 PM EST | |||
| 73.00 | 5.10 | 7.50 | 6.30 | % | 0.09 | 0 | 0 | 0.65 | -0.42 | 0.02 | -0.09 | 3/12/2026 3:59:55 PM EST | |||
| 74.00 | 5.65 | 8.15 | 6.90 | % | 0.09 | 0 | 0 | 0.65 | -0.44 | 0.02 | -0.09 | 3/12/2026 3:59:55 PM EST | |||
| 75.00 | 6.25 | 9.30 | 7.78 | % | 0.10 | 0 | 0 | 0.68 | -0.47 | 0.02 | -0.08 | 3/12/2026 3:59:55 PM EST | |||
| 76.00 | 6.85 | 9.30 | 8.08 | % | 0.11 | 0 | 0 | 0.65 | -0.49 | 0.02 | -0.08 | 3/12/2026 3:59:55 PM EST | |||
| 77.00 | 7.45 | 10.25 | 8.85 | % | 0.11 | 0 | 0 | 0.66 | -0.51 | 0.02 | -0.08 | 3/12/2026 3:59:55 PM EST | |||
| 78.00 | 8.05 | 10.85 | 9.45 | % | 0.12 | 0 | 0 | 0.66 | -0.53 | 0.02 | -0.08 | 3/12/2026 3:59:55 PM EST | |||
| 79.00 | 8.70 | 11.35 | 10.03 | % | 0.13 | 0 | 0 | 0.65 | -0.55 | 0.02 | -0.08 | 3/12/2026 3:59:55 PM EST | |||
| 80.00 | 9.35 | 12.15 | 10.75 | % | 0.13 | 0 | 0 | 0.66 | -0.57 | 0.02 | -0.08 | 3/12/2026 3:59:55 PM EST | |||
| 81.00 | 10.00 | 13.00 | 11.50 | % | 0.14 | 0 | 0 | 0.66 | -0.59 | 0.02 | -0.08 | 3/12/2026 3:59:55 PM EST | |||
| 82.00 | 10.70 | 13.70 | 12.20 | % | 0.15 | 0 | 0 | 0.66 | -0.61 | 0.02 | -0.08 | 3/12/2026 3:59:55 PM EST | |||
| 83.00 | 11.45 | 14.40 | 12.93 | % | 0.16 | 0 | 0 | 0.66 | -0.63 | 0.02 | -0.08 | 3/12/2026 3:59:55 PM EST | |||
| 84.00 | 12.20 | 15.35 | 13.78 | % | 0.16 | 0 | 0 | 0.66 | -0.65 | 0.02 | -0.07 | 3/12/2026 3:59:55 PM EST | |||
| 85.00 | 12.95 | 16.25 | 14.60 | % | 0.17 | 0 | 0 | 0.66 | -0.67 | 0.02 | -0.07 | 3/12/2026 3:59:55 PM EST | |||
| 86.00 | 13.75 | 17.05 | 15.40 | % | 0.18 | 0 | 0 | 0.66 | -0.69 | 0.02 | -0.07 | 3/12/2026 3:59:55 PM EST | |||
| 87.00 | 14.60 | 17.90 | 16.25 | % | 0.19 | 0 | 0 | 0.65 | -0.70 | 0.02 | -0.07 | 3/12/2026 3:59:55 PM EST | |||
| 88.00 | 15.40 | 18.70 | 17.05 | % | 0.19 | 0 | 0 | 0.86 | -0.72 | 0.02 | -0.07 | 3/12/2026 3:59:55 PM EST | |||
| 89.00 | 16.25 | 19.55 | 17.90 | % | 0.20 | 0 | 0 | 0.89 | -0.74 | 0.02 | -0.06 | 3/12/2026 3:59:55 PM EST | |||
| 90.00 | 17.10 | 20.40 | 18.75 | % | 0.21 | 0 | 0 | 0.89 | -0.75 | 0.02 | -0.06 | 3/12/2026 3:59:55 PM EST | |||
| 91.00 | 17.95 | 21.00 | 19.48 | % | 0.21 | 0 | 0 | 0.85 | -0.77 | 0.02 | -0.06 | 3/12/2026 3:59:55 PM EST | |||
| 92.00 | 18.85 | 22.15 | 20.50 | % | 0.22 | 0 | 0 | 0.91 | -0.78 | 0.02 | -0.06 | 3/12/2026 3:59:55 PM EST | |||
| 93.00 | 19.75 | 22.55 | 21.15 | % | 0.23 | 0 | 0 | 0.84 | -0.79 | 0.02 | -0.06 | 3/12/2026 3:59:55 PM EST |