Options Chain for E L F BEAUTY INC COM (ELF) - $64.83 as of 3/31/2025 3:51:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.55 | 25.05 | 24.98 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.98 | 0.00 | -0.02 | 3/18/2025 | 3/31/2025 3:59:54 PM EST |
| 45.00 | 17.90 | 19.50 | % | 0 | 0 | 1.36 | 0.93 | 0.01 | -0.04 | 3/31/2025 3:59:54 PM EST | |||
| 50.00 | 13.55 | 14.40 | % | 0 | 0 | 1.08 | 0.86 | 0.01 | -0.06 | 3/31/2025 3:59:54 PM EST | |||
| 51.00 | 12.75 | 13.60 | % | 0 | 0 | 0.87 | 0.85 | 0.02 | -0.07 | 3/31/2025 3:59:54 PM EST | |||
| 52.00 | 11.95 | 12.75 | % | 0 | 0 | 1.11 | 0.83 | 0.02 | -0.07 | 3/31/2025 3:59:54 PM EST | |||
| 53.00 | 11.15 | 11.95 | % | 0 | 0 | 1.08 | 0.81 | 0.02 | -0.07 | 3/31/2025 3:59:54 PM EST | |||
| 54.00 | 10.35 | 11.25 | % | 0 | 0 | 1.07 | 0.79 | 0.02 | -0.08 | 3/31/2025 3:59:54 PM EST | |||
| 55.00 | 9.65 | 10.50 | % | 0 | 0 | 1.05 | 0.77 | 0.02 | -0.08 | 3/31/2025 3:59:54 PM EST | |||
| 56.00 | 9.00 | 9.80 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.75 | 0.02 | -0.08 | 3/18/2025 | 3/31/2025 3:59:54 PM EST |
| 57.00 | 8.40 | 8.95 | % | 0 | 0 | 0.64 | 0.72 | 0.02 | -0.09 | 3/31/2025 3:59:54 PM EST | |||
| 58.00 | 7.75 | 8.15 | 7.50 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.70 | 0.02 | -0.09 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 59.00 | 7.10 | 7.65 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.67 | 0.03 | -0.09 | 3/19/2025 | 3/31/2025 3:59:54 PM EST |
| 60.00 | 6.15 | 7.35 | 8.40 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.64 | 0.03 | -0.09 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 61.00 | 5.50 | 6.75 | % | 0 | 0 | 0.65 | 0.62 | 0.03 | -0.09 | 3/31/2025 3:59:54 PM EST | |||
| 62.00 | 5.10 | 6.10 | 8.25 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.59 | 0.03 | -0.09 | 3/19/2025 | 3/31/2025 3:59:54 PM EST |
| 63.00 | 4.55 | 5.65 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.56 | 0.03 | -0.09 | 3/19/2025 | 3/31/2025 3:59:54 PM EST |
| 64.00 | 4.55 | 4.95 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.53 | 0.03 | -0.09 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 65.00 | 4.10 | 4.50 | 5.07 | -1.18 | -18.88% | 1 | 301 | 0.67 | 0.50 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 66.00 | 3.65 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 0 | 0.72 | 0.47 | 0.03 | -0.09 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 67.00 | 3.30 | 4.25 | 4.50 | 0.00 | 0.00% | 0 | 21 | 0.70 | 0.44 | 0.03 | -0.09 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 68.00 | 2.94 | 3.40 | 3.70 | -1.15 | -23.72% | 2 | 1 | 0.66 | 0.41 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 69.00 | 2.63 | 3.15 | 5.75 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.38 | 0.03 | -0.08 | 3/17/2025 | 3/31/2025 3:59:54 PM EST |
| 70.00 | 2.36 | 2.81 | 4.27 | 0.00 | 0.00% | 0 | 14 | 0.66 | 0.35 | 0.03 | -0.08 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 71.00 | 1.61 | 2.92 | 3.26 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.32 | 0.03 | -0.07 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 72.00 | 1.30 | 2.98 | % | 0 | 0 | 0.65 | 0.29 | 0.03 | -0.07 | 3/31/2025 3:59:54 PM EST | |||
| 73.00 | 1.24 | 2.43 | 2.60 | 0.00 | 0.00% | 0 | 18 | 0.65 | 0.26 | 0.03 | -0.07 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 74.00 | 1.36 | 2.13 | % | 0 | 0 | 0.67 | 0.24 | 0.03 | -0.06 | 3/31/2025 3:59:54 PM EST | |||
| 75.00 | 1.06 | 2.20 | 1.55 | -0.70 | -31.12% | 6 | 95 | 0.67 | 0.22 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 76.00 | 0.57 | 1.82 | 2.03 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.19 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 77.00 | 0.54 | 1.99 | 1.77 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.18 | 0.02 | -0.05 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 78.00 | 0.48 | 1.97 | 1.62 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.16 | 0.02 | -0.05 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 79.00 | 0.70 | 2.50 | 1.52 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.14 | 0.02 | -0.04 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 80.00 | 0.61 | 1.01 | 0.80 | -0.22 | -21.57% | 1 | 20 | 0.60 | 0.13 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 85.00 | 0.33 | 0.54 | 0.50 | -0.29 | -36.71% | 1 | 15 | 0.63 | 0.08 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 90.00 | 0.09 | 0.59 | 0.31 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.04 | 0.01 | -0.02 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.95 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.02 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 1.10 | 0.01 | 0.00 | -0.01 | 3/31/2025 3:59:54 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 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 5 | 1.26 | -0.02 | 0.00 | -0.02 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 45.00 | 0.24 | 1.13 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.84 | -0.07 | 0.01 | -0.04 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 50.00 | 0.74 | 1.06 | 0.86 | +0.22 | +34.38% | 20 | 43 | 0.72 | -0.14 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 51.00 | 0.93 | 1.27 | 0.96 | 0.00 | 0.00% | 0 | 30 | 0.74 | -0.15 | 0.02 | -0.07 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 52.00 | 1.11 | 1.38 | 2.73 | +1.65 | +152.78% | 60 | 40 | 0.74 | -0.17 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 53.00 | 1.27 | 1.71 | 1.21 | +0.06 | +5.22% | 2 | 10 | 0.74 | -0.19 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 54.00 | 0.85 | 1.86 | 1.50 | +0.22 | +17.19% | 1 | 4 | 0.64 | -0.21 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 55.00 | 1.35 | 2.40 | 1.74 | +0.29 | +20.00% | 1 | 1 | 0.71 | -0.23 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 56.00 | 2.00 | 2.57 | 1.85 | 0.00 | 0.00% | 0 | 5 | 0.73 | -0.25 | 0.02 | -0.08 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 57.00 | 2.35 | 2.69 | % | 0 | 0 | 0.72 | -0.28 | 0.02 | -0.09 | 3/31/2025 3:59:54 PM EST | |||
| 58.00 | 2.72 | 3.00 | 2.70 | +0.60 | +28.58% | 2 | 3 | 0.72 | -0.30 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 59.00 | 3.10 | 3.40 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.33 | 0.03 | -0.09 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 60.00 | 3.50 | 3.80 | 3.23 | 0.00 | 0.00% | 0 | 25 | 0.72 | -0.36 | 0.03 | -0.09 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 61.00 | 3.40 | 5.10 | 3.67 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.38 | 0.03 | -0.09 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 62.00 | 3.90 | 5.80 | % | 0 | 0 | 0.75 | -0.41 | 0.03 | -0.09 | 3/31/2025 3:59:54 PM EST | |||
| 63.00 | 4.35 | 6.00 | 5.47 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.44 | 0.03 | -0.09 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 64.00 | 5.35 | 5.85 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.47 | 0.03 | -0.09 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 65.00 | 6.00 | 6.40 | % | 0 | 0 | 0.72 | -0.50 | 0.03 | -0.09 | 3/31/2025 3:59:54 PM EST | |||
| 66.00 | 6.60 | 7.75 | 5.53 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.53 | 0.03 | -0.09 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 67.00 | 7.10 | 7.65 | 5.73 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.56 | 0.03 | -0.09 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 68.00 | 7.85 | 8.35 | % | 0 | 0 | 0.71 | -0.59 | 0.03 | -0.08 | 3/31/2025 3:59:54 PM EST | |||
| 69.00 | 8.45 | 8.90 | 7.14 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.62 | 0.03 | -0.08 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 70.00 | 9.25 | 9.65 | 8.46 | 0.00 | 0.00% | 0 | 24 | 0.70 | -0.65 | 0.03 | -0.08 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 71.00 | 9.15 | 10.70 | % | 0 | 0 | 0.65 | -0.68 | 0.03 | -0.07 | 3/31/2025 3:59:54 PM EST | |||
| 72.00 | 9.90 | 11.65 | 8.65 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.71 | 0.03 | -0.07 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 73.00 | 11.35 | 12.05 | 10.75 | 0.00 | 0.00% | 0 | 42 | 0.66 | -0.74 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 74.00 | 12.10 | 12.95 | % | 0 | 0 | 0.98 | -0.76 | 0.03 | -0.06 | 3/31/2025 3:59:54 PM EST | |||
| 75.00 | 12.90 | 13.75 | % | 0 | 0 | 1.01 | -0.78 | 0.02 | -0.06 | 3/31/2025 3:59:54 PM EST | |||
| 76.00 | 13.55 | 14.60 | % | 0 | 0 | 0.82 | -0.81 | 0.02 | -0.05 | 3/31/2025 3:59:54 PM EST | |||
| 77.00 | 13.55 | 15.90 | % | 0 | 0 | 0.99 | -0.82 | 0.02 | -0.05 | 3/31/2025 3:59:54 PM EST | |||
| 78.00 | 14.25 | 16.80 | % | 0 | 0 | 1.02 | -0.84 | 0.02 | -0.05 | 3/31/2025 3:59:54 PM EST | |||
| 79.00 | 16.35 | 17.25 | 13.85 | 0.00 | 0.00% | 0 | 33 | 1.05 | -0.86 | 0.02 | -0.04 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 80.00 | 17.20 | 18.05 | 16.20 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.87 | 0.02 | -0.04 | 3/19/2025 | 3/31/2025 3:59:54 PM EST |
| 85.00 | 20.45 | 23.35 | % | 0 | 0 | 1.14 | -0.92 | 0.01 | -0.03 | 3/31/2025 3:59:54 PM EST | |||
| 90.00 | 25.20 | 28.55 | % | 0 | 0 | 1.20 | -0.96 | 0.01 | -0.02 | 3/31/2025 3:59:54 PM EST | |||
| 95.00 | 30.15 | 33.45 | % | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 100.00 | 35.65 | 39.00 | % | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:54 PM EST |