Options Chain for E L F BEAUTY INC COM (ELF) - $59.42 as of 5/6/2026 12:40:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 14.90 | 17.95 | 16.43 | 26.00 | 0.00 | 0.00% | 0.37 | 0 | 8 | 1.58 | 0.95 | 0.01 | -0.04 | 4/21/2026 | 5/6/2026 3:59:51 PM EST |
| 49.00 | 11.45 | 14.40 | 12.93 | % | 0.26 | 0 | 0 | 1.41 | 0.89 | 0.02 | -0.07 | 5/6/2026 3:59:51 PM EST | |||
| 50.00 | 11.70 | 13.50 | 12.60 | 11.47 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.05 | 0.87 | 0.02 | -0.07 | 5/1/2026 | 5/6/2026 3:59:51 PM EST |
| 51.00 | 10.45 | 12.80 | 11.63 | 11.97 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.93 | 0.85 | 0.02 | -0.08 | 4/29/2026 | 5/6/2026 3:59:51 PM EST |
| 52.00 | 9.65 | 12.20 | 10.93 | 10.10 | 0.00 | 0.00% | 0.21 | 0 | 205 | 1.00 | 0.82 | 0.02 | -0.09 | 5/1/2026 | 5/6/2026 3:59:51 PM EST |
| 53.00 | 8.90 | 11.35 | 10.13 | 9.37 | 0.00 | 0.00% | 0.19 | 0 | 285 | 1.00 | 0.80 | 0.02 | -0.10 | 5/1/2026 | 5/6/2026 3:59:51 PM EST |
| 54.00 | 8.15 | 10.75 | 9.45 | 11.04 | 0.00 | 0.00% | 0.17 | 0 | 388 | 1.01 | 0.77 | 0.03 | -0.11 | 5/1/2026 | 5/6/2026 3:59:51 PM EST |
| 55.00 | 7.50 | 9.25 | 8.38 | 10.31 | 0.00 | 0.00% | 0.15 | 0 | 134 | 0.93 | 0.74 | 0.03 | -0.12 | 5/1/2026 | 5/6/2026 3:59:51 PM EST |
| 56.00 | 6.35 | 8.65 | 7.50 | 8.41 | 0.00 | 0.00% | 0.13 | 0 | 169 | 0.88 | 0.71 | 0.03 | -0.12 | 4/29/2026 | 5/6/2026 3:59:51 PM EST |
| 57.00 | 6.20 | 7.80 | 7.00 | 7.02 | -0.11 | -1.55% | 0.12 | 1 | 192 | 0.92 | 0.68 | 0.03 | -0.13 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 58.00 | 5.60 | 7.20 | 6.40 | 6.55 | 0.00 | 0.00% | 0.11 | 0 | 187 | 0.92 | 0.65 | 0.03 | -0.13 | 5/4/2026 | 5/6/2026 3:59:51 PM EST |
| 59.00 | 5.05 | 6.60 | 5.83 | 5.34 | -2.34 | -30.47% | 0.10 | 2 | 167 | 0.91 | 0.61 | 0.03 | -0.14 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 60.00 | 4.60 | 6.00 | 5.30 | 5.74 | +1.35 | +30.76% | 0.09 | 8 | 159 | 0.91 | 0.58 | 0.03 | -0.14 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 61.00 | 4.50 | 5.55 | 5.03 | 5.16 | +1.21 | +30.64% | 0.08 | 122 | 220 | 0.96 | 0.55 | 0.03 | -0.14 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 62.00 | 3.45 | 5.25 | 4.35 | 4.59 | +0.94 | +25.76% | 0.07 | 6 | 160 | 0.91 | 0.51 | 0.03 | -0.14 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 63.00 | 3.50 | 4.60 | 4.05 | 3.99 | +0.85 | +27.07% | 0.06 | 42 | 120 | 0.94 | 0.48 | 0.03 | -0.14 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 64.00 | 2.59 | 4.15 | 3.37 | 3.60 | +0.88 | +32.36% | 0.05 | 5 | 423 | 0.88 | 0.45 | 0.03 | -0.14 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 65.00 | 2.41 | 3.80 | 3.11 | 1.50 | -1.00 | -40.00% | 0.05 | 1 | 347 | 0.90 | 0.41 | 0.03 | -0.14 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 66.00 | 2.28 | 3.50 | 2.89 | 2.95 | +0.65 | +28.27% | 0.04 | 53 | 108 | 0.92 | 0.38 | 0.03 | -0.13 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 67.00 | 1.54 | 3.25 | 2.40 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 117 | 0.88 | 0.35 | 0.03 | -0.13 | 5/5/2026 | 5/6/2026 3:59:51 PM EST |
| 68.00 | 2.30 | 2.80 | 2.55 | 2.30 | -0.56 | -19.58% | 0.04 | 16 | 105 | 0.97 | 0.32 | 0.03 | -0.13 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 69.00 | 0.99 | 2.60 | 1.80 | 1.71 | 0.00 | 0.00% | 0.03 | 0 | 224 | 0.85 | 0.29 | 0.03 | -0.12 | 5/5/2026 | 5/6/2026 3:59:51 PM EST |
| 70.00 | 1.88 | 2.25 | 2.07 | 1.98 | +0.58 | +41.43% | 0.03 | 41 | 249 | 0.97 | 0.27 | 0.03 | -0.12 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 71.00 | 1.33 | 2.18 | 1.76 | 1.61 | -0.41 | -20.30% | 0.02 | 69 | 200 | 0.95 | 0.24 | 0.03 | -0.11 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 72.00 | 1.14 | 1.99 | 1.57 | 1.12 | 0.00 | 0.00% | 0.02 | 1 | 164 | 0.95 | 0.22 | 0.03 | -0.10 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 73.00 | 0.86 | 2.47 | 1.67 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 280 | 1.01 | 0.20 | 0.02 | -0.10 | 5/5/2026 | 5/6/2026 3:59:51 PM EST |
| 74.00 | 0.22 | 1.72 | 0.97 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.83 | 0.19 | 0.02 | -0.10 | 5/4/2026 | 5/6/2026 3:59:51 PM EST |
| 75.00 | 0.87 | 1.57 | 1.22 | 1.14 | +0.41 | +56.17% | 0.02 | 45 | 271 | 0.98 | 0.16 | 0.02 | -0.09 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 76.00 | 0.42 | 1.18 | 0.80 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.88 | 0.15 | 0.02 | -0.09 | 5/4/2026 | 5/6/2026 3:59:51 PM EST |
| 77.00 | 0.36 | 1.25 | 0.81 | 0.87 | -0.15 | -14.71% | 0.01 | 4 | 31 | 0.92 | 0.14 | 0.02 | -0.08 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 78.00 | 0.53 | 2.79 | 1.66 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.19 | 0.12 | 0.02 | -0.07 | 5/4/2026 | 5/6/2026 3:59:51 PM EST |
| 79.00 | 0.52 | 1.82 | 1.17 | 0.86 | +0.17 | +24.64% | 0.01 | 1 | 14 | 1.10 | 0.11 | 0.02 | -0.07 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 80.00 | 0.54 | 0.97 | 0.76 | 0.62 | -0.08 | -11.43% | 0.01 | 11 | 125 | 1.01 | 0.10 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 81.00 | 0.00 | 2.62 | 1.31 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.59 | 0.08 | 0.01 | -0.05 | 5/4/2026 | 5/6/2026 3:59:51 PM EST |
| 82.00 | 0.00 | 2.58 | 1.29 | % | 0.02 | 0 | 0 | 1.62 | 0.07 | 0.01 | -0.05 | 5/6/2026 3:59:51 PM EST | |||
| 83.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.07 | 0.01 | -0.05 | 5/6/2026 3:59:51 PM EST | |||
| 84.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 1.67 | 0.05 | 0.01 | -0.04 | 5/6/2026 3:59:51 PM EST | |||
| 85.00 | 0.01 | 1.42 | 0.72 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.00 | 0.05 | 0.01 | -0.04 | 5/5/2026 | 5/6/2026 3:59:51 PM EST |
| 86.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 1.72 | 0.04 | 0.01 | -0.03 | 5/6/2026 3:59:51 PM EST | |||
| 87.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 1.74 | 0.04 | 0.01 | -0.03 | 5/6/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.31 | 1.16 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.83 | 0.02 | 0.01 | -0.02 | 5/5/2026 | 5/6/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.95 | 0.01 | 0.00 | -0.01 | 5/6/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.12 | 0.77 | 0.45 | 0.42 | -0.08 | -16.00% | 0.01 | 487 | 364 | 1.03 | -0.05 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 49.00 | 0.00 | 1.56 | 0.78 | 0.67 | -0.27 | -28.73% | 0.02 | 1 | 25 | 1.25 | -0.11 | 0.02 | -0.07 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 50.00 | 0.80 | 1.16 | 0.98 | 0.80 | -0.31 | -27.93% | 0.02 | 13 | 167 | 0.99 | -0.13 | 0.02 | -0.07 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 51.00 | 0.87 | 1.67 | 1.27 | 1.30 | -0.06 | -4.42% | 0.02 | 1 | 57 | 1.01 | -0.15 | 0.02 | -0.08 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 52.00 | 1.21 | 1.70 | 1.46 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 90 | 1.00 | -0.18 | 0.02 | -0.09 | 5/5/2026 | 5/6/2026 3:59:51 PM EST |
| 53.00 | 0.64 | 2.18 | 1.41 | 1.65 | -0.24 | -12.70% | 0.03 | 5 | 98 | 0.90 | -0.20 | 0.02 | -0.10 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 54.00 | 1.18 | 2.23 | 1.71 | 0.67 | -1.49 | -68.99% | 0.03 | 1 | 271 | 0.92 | -0.23 | 0.03 | -0.11 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 55.00 | 2.04 | 2.30 | 2.17 | 2.26 | -0.22 | -8.88% | 0.04 | 28 | 183 | 0.96 | -0.26 | 0.03 | -0.12 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 56.00 | 2.22 | 2.91 | 2.57 | 2.76 | -0.20 | -6.76% | 0.05 | 6 | 49 | 0.97 | -0.29 | 0.03 | -0.12 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 57.00 | 2.43 | 3.25 | 2.84 | 3.51 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.95 | -0.32 | 0.03 | -0.13 | 5/5/2026 | 5/6/2026 3:59:51 PM EST |
| 58.00 | 3.10 | 3.70 | 3.40 | 3.53 | -0.11 | -3.03% | 0.06 | 8 | 62 | 0.98 | -0.35 | 0.03 | -0.13 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 59.00 | 3.50 | 4.30 | 3.90 | 3.55 | -0.65 | -15.48% | 0.07 | 7 | 267 | 0.99 | -0.39 | 0.03 | -0.14 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 60.00 | 3.80 | 4.30 | 4.05 | 4.20 | -0.44 | -9.49% | 0.07 | 31 | 1,494 | 0.92 | -0.42 | 0.03 | -0.14 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 61.00 | 3.60 | 5.65 | 4.63 | 4.31 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.94 | -0.45 | 0.03 | -0.14 | 5/4/2026 | 5/6/2026 3:59:51 PM EST |
| 62.00 | 4.95 | 5.45 | 5.20 | 5.20 | -0.89 | -14.62% | 0.08 | 121 | 47 | 0.94 | -0.49 | 0.03 | -0.14 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 63.00 | 4.70 | 7.70 | 6.20 | 5.75 | -0.68 | -10.58% | 0.10 | 22 | 152 | 1.02 | -0.52 | 0.03 | -0.14 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 64.00 | 5.55 | 6.70 | 6.13 | 6.35 | -0.86 | -11.93% | 0.10 | 19 | 168 | 0.89 | -0.55 | 0.03 | -0.14 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 65.00 | 6.05 | 8.30 | 7.18 | 6.79 | -0.91 | -11.82% | 0.11 | 39 | 60 | 0.97 | -0.59 | 0.03 | -0.14 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 66.00 | 6.95 | 7.95 | 7.45 | 6.61 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.89 | -0.62 | 0.03 | -0.13 | 4/30/2026 | 5/6/2026 3:59:51 PM EST |
| 67.00 | 8.05 | 9.55 | 8.80 | 7.20 | 0.00 | 0.00% | 0.13 | 0 | 18 | 1.02 | -0.65 | 0.03 | -0.13 | 4/30/2026 | 5/6/2026 3:59:51 PM EST |
| 68.00 | 8.40 | 9.35 | 8.88 | 8.10 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.89 | -0.68 | 0.03 | -0.13 | 5/1/2026 | 5/6/2026 3:59:51 PM EST |
| 69.00 | 9.20 | 11.00 | 10.10 | 10.95 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.99 | -0.71 | 0.03 | -0.12 | 5/5/2026 | 5/6/2026 3:59:51 PM EST |
| 70.00 | 9.80 | 11.75 | 10.78 | 11.80 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.97 | -0.73 | 0.03 | -0.12 | 5/5/2026 | 5/6/2026 3:59:51 PM EST |
| 71.00 | 10.60 | 11.95 | 11.28 | 12.30 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.90 | -0.76 | 0.03 | -0.11 | 5/5/2026 | 5/6/2026 3:59:51 PM EST |
| 72.00 | 11.45 | 13.35 | 12.40 | 12.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.97 | -0.78 | 0.03 | -0.10 | 5/4/2026 | 5/6/2026 3:59:51 PM EST |
| 73.00 | 12.30 | 14.20 | 13.25 | 9.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.97 | -0.80 | 0.02 | -0.10 | 4/27/2026 | 5/6/2026 3:59:51 PM EST |
| 74.00 | 13.15 | 15.05 | 14.10 | % | 0.19 | 0 | 0 | 0.97 | -0.81 | 0.02 | -0.10 | 5/6/2026 3:59:51 PM EST | |||
| 75.00 | 14.25 | 15.90 | 15.08 | 13.00 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.01 | -0.84 | 0.02 | -0.09 | 4/27/2026 | 5/6/2026 3:59:51 PM EST |
| 76.00 | 14.75 | 16.75 | 15.75 | 13.86 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.89 | -0.85 | 0.02 | -0.09 | 4/27/2026 | 5/6/2026 3:59:51 PM EST |
| 77.00 | 15.85 | 18.35 | 17.10 | % | 0.22 | 0 | 0 | 1.04 | -0.86 | 0.02 | -0.08 | 5/6/2026 3:59:51 PM EST | |||
| 78.00 | 16.95 | 19.20 | 18.08 | % | 0.23 | 0 | 0 | 1.09 | -0.88 | 0.02 | -0.07 | 5/6/2026 3:59:51 PM EST | |||
| 79.00 | 17.65 | 20.15 | 18.90 | % | 0.24 | 0 | 0 | 1.48 | -0.89 | 0.02 | -0.07 | 5/6/2026 3:59:51 PM EST | |||
| 80.00 | 18.55 | 20.40 | 19.48 | 17.80 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.33 | -0.90 | 0.01 | -0.07 | 4/28/2026 | 5/6/2026 3:59:51 PM EST |
| 81.00 | 19.50 | 22.05 | 20.78 | 17.84 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.53 | -0.92 | 0.01 | -0.05 | 4/27/2026 | 5/6/2026 3:59:51 PM EST |
| 82.00 | 20.25 | 22.95 | 21.60 | % | 0.26 | 0 | 0 | 1.55 | -0.93 | 0.01 | -0.05 | 5/6/2026 3:59:51 PM EST | |||
| 83.00 | 21.20 | 23.85 | 22.53 | % | 0.27 | 0 | 0 | 1.56 | -0.93 | 0.01 | -0.05 | 5/6/2026 3:59:51 PM EST | |||
| 84.00 | 22.20 | 24.85 | 23.53 | % | 0.28 | 0 | 0 | 1.59 | -0.95 | 0.01 | -0.04 | 5/6/2026 3:59:51 PM EST | |||
| 85.00 | 23.15 | 25.80 | 24.48 | % | 0.29 | 0 | 0 | 1.61 | -0.95 | 0.01 | -0.04 | 5/6/2026 3:59:51 PM EST | |||
| 86.00 | 24.10 | 26.75 | 25.43 | % | 0.30 | 0 | 0 | 1.64 | -0.96 | 0.01 | -0.03 | 5/6/2026 3:59:51 PM EST | |||
| 87.00 | 25.10 | 27.70 | 26.40 | % | 0.30 | 0 | 0 | 1.66 | -0.96 | 0.01 | -0.03 | 5/6/2026 3:59:51 PM EST | |||
| 90.00 | 28.00 | 30.65 | 29.33 | % | 0.33 | 0 | 0 | 1.74 | -0.98 | 0.01 | -0.02 | 5/6/2026 3:59:51 PM EST | |||
| 95.00 | 32.75 | 35.60 | 34.18 | % | 0.36 | 0 | 0 | 1.87 | -0.99 | 0.00 | -0.01 | 5/6/2026 3:59:51 PM EST |