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 | 28.95 | 31.55 | 30.85 | 0.00 | 0.00% | 0 | 128 | 1.50 | 0.99 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 40.00 | 24.00 | 26.10 | 25.25 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.97 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 45.00 | 19.60 | 22.15 | 21.75 | +0.95 | +4.57% | 1 | 11 | 0.98 | 0.93 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 15.55 | 17.45 | 17.70 | +0.20 | +1.15% | 200 | 10 | 0.69 | 0.87 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 11.65 | 13.70 | 12.79 | +0.59 | +4.84% | 1 | 40 | 0.71 | 0.79 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 9.25 | 10.50 | 10.25 | +2.15 | +26.55% | 234 | 27 | 0.76 | 0.68 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 6.25 | 6.80 | 6.29 | -0.56 | -8.18% | 82 | 444 | 0.67 | 0.56 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 4.50 | 4.70 | 4.30 | -0.52 | -10.79% | 16 | 508 | 0.67 | 0.44 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 2.84 | 3.10 | 2.80 | -0.25 | -8.20% | 13 | 1,293 | 0.66 | 0.32 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 1.32 | 2.07 | 1.78 | -0.22 | -11.00% | 34 | 963 | 0.62 | 0.23 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 1.15 | 1.33 | 1.34 | +0.14 | +11.67% | 20 | 576 | 0.65 | 0.16 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 90.00 | 0.68 | 0.86 | 0.65 | -0.19 | -22.62% | 2 | 560 | 0.65 | 0.11 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 95.00 | 0.39 | 0.59 | 0.47 | 0.00 | 0.00% | 0 | 184 | 0.65 | 0.07 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 100.00 | 0.22 | 0.45 | 0.35 | +0.04 | +12.91% | 11 | 268 | 0.66 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 105.00 | 0.15 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 102 | 0.69 | 0.03 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 110.00 | 0.10 | 0.60 | 0.15 | -0.34 | -69.39% | 29 | 188 | 0.77 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 115.00 | 0.01 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 94 | 0.66 | 0.02 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 120.00 | 0.07 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 363 | 0.75 | 0.01 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 125.00 | 0.06 | 0.69 | 0.44 | 0.00 | 0.00% | 0 | 179 | 0.91 | 0.01 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 130.00 | 0.05 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 99 | 0.95 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.95 | 0.04 | 0.00 | 0.00% | 0 | 54 | 1.24 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 154 | 1.30 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 1.05 | 0.07 | 0.00 | 0.00% | 0 | 569 | 1.36 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 145 | 1.06 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 1.05 | 0.21 | 0.00 | 0.00% | 0 | 35 | 1.44 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 1.05 | 0.01 | 0.00 | 0.00% | 0 | 284 | 1.48 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 1.25 | 0.18 | 0.00 | 0.00% | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 1.30 | 0.02 | 0.00 | 0.00% | 0 | 44 | 1.67 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 1.29 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.65 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 1.29 | 0.20 | 0.00 | 0.00% | 0 | 23 | 1.73 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 1.29 | 0.18 | 0.00 | 0.00% | 0 | 41 | 1.71 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 1.29 | 0.13 | 0.00 | 0.00% | 0 | 31 | 1.74 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 1.29 | 3.85 | 0.00 | 0.00% | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 1.28 | 0.02 | 0.00 | 0.00% | 0 | 41 | 1.85 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 1.29 | 0.01 | 0.00 | 0.00% | 0 | 19 | 1.91 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 1.28 | 0.27 | 0.00 | 0.00% | 0 | 72 | 1.91 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 1.28 | 3.24 | 0.00 | 0.00% | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 3/28/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 1.28 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 1.27 | 3.60 | 0.00 | 0.00% | 0 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 3/28/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 1.27 | 1.00 | 0.00 | 0.00% | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 1.26 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 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 | 0.60 | 0.23 | +0.09 | +64.29% | 2 | 15 | 0.90 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.81 | 0.38 | 0.00 | 0.00% | 0 | 46 | 1.01 | -0.03 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 45.00 | 0.61 | 0.73 | 0.68 | +0.05 | +7.94% | 22 | 102 | 0.76 | -0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 1.28 | 1.43 | 1.41 | +0.19 | +15.58% | 23 | 216 | 0.74 | -0.13 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 2.40 | 2.57 | 2.43 | -0.05 | -2.02% | 45 | 779 | 0.73 | -0.21 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 4.10 | 4.25 | 4.30 | +0.60 | +16.22% | 23 | 1,061 | 0.71 | -0.32 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 5.65 | 6.50 | 6.30 | +0.21 | +3.45% | 3 | 1,808 | 0.66 | -0.44 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 9.05 | 9.45 | 9.43 | +0.92 | +10.82% | 34 | 639 | 0.68 | -0.56 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 12.55 | 12.95 | 12.07 | -0.14 | -1.15% | 5 | 318 | 0.67 | -0.68 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 15.55 | 17.00 | 16.13 | -0.84 | -4.95% | 1 | 181 | 0.58 | -0.77 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 19.90 | 22.15 | 22.07 | 0.00 | 0.00% | 0 | 141 | 0.73 | -0.84 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 90.00 | 24.40 | 27.40 | 25.97 | +0.90 | +3.59% | 1 | 117 | 0.88 | -0.89 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 95.00 | 29.05 | 31.65 | 28.35 | -2.22 | -7.27% | 1 | 184 | 0.94 | -0.93 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 100.00 | 33.85 | 36.50 | 33.20 | -1.42 | -4.11% | 1 | 63 | 1.05 | -0.95 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 105.00 | 38.85 | 41.45 | 42.43 | 0.00 | 0.00% | 0 | 8 | 1.07 | -0.97 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 110.00 | 43.80 | 46.45 | 45.40 | 0.00 | 0.00% | 0 | 9 | 1.23 | -0.98 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 115.00 | 49.35 | 51.40 | 49.32 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 120.00 | 53.80 | 56.40 | 49.00 | 0.00 | 0.00% | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:04 PM EST |
| 125.00 | 59.40 | 61.40 | 60.40 | +0.75 | +1.26% | 56 | 50 | 1.49 | -0.99 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 130.00 | 63.75 | 66.40 | 66.00 | 0.00 | 0.00% | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 135.00 | 68.75 | 71.40 | 48.22 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 4:00:04 PM EST |
| 140.00 | 73.75 | 76.40 | 68.65 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 4:00:04 PM EST |
| 145.00 | 78.75 | 81.40 | 72.73 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 4:00:04 PM EST |
| 150.00 | 83.75 | 86.40 | 74.63 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:04 PM EST |
| 155.00 | 88.75 | 91.40 | 84.15 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 4:00:04 PM EST |
| 160.00 | 93.75 | 96.40 | 87.55 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 4:00:04 PM EST |
| 165.00 | 98.75 | 101.40 | 50.58 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 4:00:04 PM EST |
| 170.00 | 104.25 | 106.40 | 99.44 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 4:00:04 PM EST |
| 175.00 | 108.80 | 111.40 | 62.65 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 3/28/2025 4:00:04 PM EST |
| 180.00 | 114.00 | 116.40 | 49.00 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 3/28/2025 4:00:04 PM EST |
| 185.00 | 118.75 | 121.40 | 56.98 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 3/28/2025 4:00:04 PM EST |
| 190.00 | 123.75 | 126.40 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 195.00 | 128.95 | 131.40 | 45.50 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 3/28/2025 4:00:04 PM EST |
| 200.00 | 134.25 | 136.40 | 92.50 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 3/28/2025 4:00:04 PM EST |
| 210.00 | 143.75 | 146.40 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 220.00 | 153.75 | 156.40 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 230.00 | 163.95 | 166.40 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 240.00 | 173.95 | 176.40 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 250.00 | 183.80 | 186.40 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 260.00 | 193.75 | 196.40 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 270.00 | 203.50 | 207.20 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |