Options Chain for E L F BEAUTY INC COM (ELF) - $53.20 as of 5/20/2026 4:18:53 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
39.00 10.50 13.80 12.15 13.50 -3.74 -21.70% 0.31 64 1 4.72 0.96 0.01 -0.12 5/20/2026 5/20/2026 4:00:05 PM EST
39.50 9.05 13.60 11.33 12.56 -1.51 -10.74% 0.29 8 2 4.63 0.96 0.01 -0.15 5/20/2026 5/20/2026 4:00:05 PM EST
40.00 8.75 12.95 10.85 13.67 0.00 0.00% 0.27 0 2 4.48 0.95 0.01 -0.19 5/19/2026 5/20/2026 4:00:05 PM EST
40.50 8.35 12.55 10.45 % 0.26 0 0 4.39 0.94 0.02 -0.23 5/20/2026 4:00:05 PM EST
41.00 8.45 12.10 10.28 11.50 % 0.25 3 0 4.29 0.93 0.02 -0.28 5/20/2026 5/20/2026 4:00:05 PM EST
41.50 7.45 11.70 9.58 11.16 % 0.23 2 0 4.19 0.91 0.02 -0.32 5/20/2026 5/20/2026 4:00:05 PM EST
42.00 7.00 11.40 9.20 8.55 -2.93 -25.53% 0.22 1 3 4.10 0.90 0.02 -0.36 5/20/2026 5/20/2026 4:00:05 PM EST
42.50 6.65 10.65 8.65 8.12 -2.96 -26.72% 0.20 1 3 4.04 0.89 0.02 -0.40 5/20/2026 5/20/2026 4:00:05 PM EST
43.00 6.15 10.35 8.25 9.76 % 0.19 10 0 3.94 0.87 0.03 -0.44 5/20/2026 5/20/2026 4:00:05 PM EST
43.50 5.75 9.95 7.85 % 0.18 0 0 3.88 0.85 0.03 -0.48 5/20/2026 4:00:05 PM EST
44.00 5.35 9.95 7.65 % 0.17 0 0 3.82 0.83 0.03 -0.52 5/20/2026 4:00:05 PM EST
44.50 4.95 9.45 7.20 7.71 % 0.16 8 0 3.79 0.81 0.03 -0.56 5/20/2026 5/20/2026 4:00:05 PM EST
45.00 6.25 8.80 7.53 7.90 -18.10 -69.62% 0.17 17 8 2.74 0.79 0.03 -0.60 5/20/2026 5/20/2026 4:00:05 PM EST
45.50 4.25 8.55 6.40 8.07 -0.33 -3.93% 0.14 8 1 3.72 0.78 0.04 -0.63 5/20/2026 5/20/2026 4:00:05 PM EST
46.00 3.95 8.15 6.05 6.72 -1.33 -16.53% 0.13 19 2 3.72 0.75 0.04 -0.67 5/20/2026 5/20/2026 4:00:05 PM EST
46.50 3.60 7.85 5.73 6.37 -3.78 -37.25% 0.12 14 1 3.71 0.73 0.04 -0.71 5/20/2026 5/20/2026 4:00:05 PM EST
47.00 4.05 7.35 5.70 5.32 -1.78 -25.07% 0.12 1 13 2.48 0.71 0.04 -0.74 5/20/2026 5/20/2026 4:00:05 PM EST
47.50 2.98 7.25 5.12 5.00 % 0.11 1 0 3.64 0.68 0.04 -0.77 5/20/2026 5/20/2026 4:00:05 PM EST
48.00 3.15 6.85 5.00 4.78 -4.57 -48.88% 0.10 33 1 2.22 0.66 0.04 -0.80 5/20/2026 5/20/2026 4:00:05 PM EST
48.50 3.00 6.70 4.85 % 0.10 0 0 2.41 0.64 0.04 -0.82 5/20/2026 4:00:05 PM EST
49.00 2.99 6.30 4.65 4.40 -4.31 -49.49% 0.09 12 1 2.49 0.61 0.04 -0.84 5/20/2026 5/20/2026 4:00:05 PM EST
49.50 2.74 6.15 4.45 4.02 -1.31 -24.58% 0.09 5 10 2.56 0.59 0.04 -0.86 5/20/2026 5/20/2026 4:00:05 PM EST
50.00 3.70 4.30 4.00 4.40 -0.52 -10.57% 0.08 322 68 2.44 0.57 0.04 -0.88 5/20/2026 5/20/2026 4:00:05 PM EST
51.00 3.30 3.50 3.40 3.36 -1.14 -25.34% 0.07 582 89 2.35 0.52 0.04 -0.90 5/20/2026 5/20/2026 4:00:05 PM EST
52.00 2.71 3.40 3.06 3.20 -1.00 -23.81% 0.06 493 230 2.53 0.48 0.04 -0.91 5/20/2026 5/20/2026 4:00:05 PM EST
53.00 2.60 2.74 2.67 2.65 -1.05 -28.38% 0.05 2,051 405 2.41 0.44 0.04 -0.91 5/20/2026 5/20/2026 4:00:05 PM EST
54.00 2.13 2.64 2.39 2.30 -0.75 -24.59% 0.04 468 491 2.46 0.40 0.04 -0.90 5/20/2026 5/20/2026 4:00:05 PM EST
55.00 1.90 2.00 1.95 1.93 -0.88 -31.32% 0.04 1,955 331 2.37 0.36 0.04 -0.88 5/20/2026 5/20/2026 4:00:05 PM EST
56.00 1.50 2.00 1.75 1.74 -0.77 -30.68% 0.03 325 266 2.43 0.33 0.04 -0.86 5/20/2026 5/20/2026 4:00:05 PM EST
57.00 1.20 2.35 1.78 1.76 -0.34 -16.19% 0.03 337 433 2.62 0.30 0.04 -0.82 5/20/2026 5/20/2026 4:00:05 PM EST
58.00 0.90 1.50 1.20 1.25 -1.00 -44.45% 0.02 176 290 2.35 0.27 0.03 -0.80 5/20/2026 5/20/2026 4:00:05 PM EST
59.00 0.55 1.18 0.87 1.43 -0.17 -10.63% 0.01 161 255 2.24 0.24 0.03 -0.76 5/20/2026 5/20/2026 4:00:05 PM EST
60.00 0.84 1.00 0.92 0.84 -0.56 -40.00% 0.02 2,765 809 2.35 0.22 0.03 -0.71 5/20/2026 5/20/2026 4:00:05 PM EST
61.00 0.65 0.85 0.75 0.77 -0.44 -36.37% 0.01 252 551 2.36 0.19 0.03 -0.67 5/20/2026 5/20/2026 4:00:05 PM EST
62.00 0.57 0.88 0.73 0.84 -0.15 -15.16% 0.01 1,222 997 2.48 0.17 0.03 -0.63 5/20/2026 5/20/2026 4:00:05 PM EST
63.00 0.55 0.94 0.75 0.63 -0.34 -35.06% 0.01 231 431 2.64 0.15 0.02 -0.59 5/20/2026 5/20/2026 4:00:05 PM EST
64.00 0.25 0.77 0.51 0.64 -0.16 -20.00% 0.01 495 584 2.44 0.14 0.02 -0.55 5/20/2026 5/20/2026 4:00:05 PM EST
65.00 0.30 0.51 0.41 0.41 -0.43 -51.19% 0.01 1,145 830 2.44 0.12 0.02 -0.50 5/20/2026 5/20/2026 4:00:05 PM EST
66.00 0.30 0.39 0.35 0.39 -0.19 -32.76% 0.01 11 223 2.45 0.11 0.02 -0.46 5/20/2026 5/20/2026 4:00:05 PM EST
67.00 0.20 0.70 0.45 0.34 -0.15 -30.62% 0.01 40 228 2.49 0.09 0.02 -0.41 5/20/2026 5/20/2026 4:00:05 PM EST
68.00 0.20 0.31 0.26 0.31 -0.23 -42.60% 0.00 176 209 2.50 0.08 0.02 -0.34 5/20/2026 5/20/2026 4:00:05 PM EST
69.00 0.22 0.29 0.26 0.24 -0.16 -40.00% 0.00 5 238 2.66 0.07 0.01 -0.30 5/20/2026 5/20/2026 4:00:05 PM EST
70.00 0.15 0.23 0.19 0.20 -0.14 -41.18% 0.00 1,307 375 2.51 0.06 0.01 -0.25 5/20/2026 5/20/2026 4:00:05 PM EST
71.00 0.01 0.25 0.13 0.23 -0.04 -14.82% 0.00 163 206 2.24 0.06 0.01 -0.22 5/20/2026 5/20/2026 4:00:05 PM EST
72.00 0.09 0.20 0.15 0.13 -0.08 -38.10% 0.00 102 163 2.54 0.04 0.01 -0.16 5/20/2026 5/20/2026 4:00:05 PM EST
73.00 0.00 2.25 1.13 0.37 +0.18 +94.74% 0.02 4 323 5.29 0.03 0.01 -0.12 5/20/2026 5/20/2026 4:00:05 PM EST
74.00 0.00 0.53 0.27 0.07 -0.35 -83.34% 0.00 20 44 3.70 0.03 0.01 -0.12 5/20/2026 5/20/2026 4:00:05 PM EST
75.00 0.06 0.12 0.09 0.10 0.00 0.00% 0.00 601 391 2.60 0.03 0.01 -0.11 5/20/2026 5/20/2026 4:00:05 PM EST
76.00 0.00 2.21 1.11 0.19 0.00 0.00% 0.01 0 31 5.59 0.02 0.01 -0.07 5/19/2026 5/20/2026 4:00:05 PM EST
77.00 0.01 0.09 0.05 0.08 -0.04 -33.34% 0.00 239 313 2.45 0.02 0.00 -0.07 5/20/2026 5/20/2026 4:00:05 PM EST
78.00 0.00 2.17 1.09 0.04 -0.13 -76.48% 0.01 200 126 5.76 0.01 0.00 -0.05 5/20/2026 5/20/2026 4:00:05 PM EST
79.00 0.00 2.17 1.09 0.26 0.00 0.00% 0.01 0 33 5.87 0.01 0.00 -0.04 5/14/2026 5/20/2026 4:00:05 PM EST
80.00 0.01 0.05 0.03 0.04 -0.11 -73.34% 0.00 108 180 2.51 0.01 0.00 -0.04 5/20/2026 5/20/2026 4:00:05 PM EST
81.00 0.00 2.16 1.08 0.24 0.00 0.00% 0.01 0 25 6.05 0.01 0.00 -0.03 5/11/2026 5/20/2026 4:00:05 PM EST
82.00 0.00 2.16 1.08 0.05 0.00 0.00% 0.01 1 3 6.14 0.01 0.00 -0.02 5/20/2026 5/20/2026 4:00:05 PM EST
83.00 0.00 2.16 1.08 0.35 0.00 0.00% 0.01 0 10 6.23 0.01 0.00 -0.02 5/11/2026 5/20/2026 4:00:05 PM EST
84.00 0.00 0.10 0.05 0.05 % 0.00 8 0 3.25 0.01 0.00 -0.02 5/20/2026 5/20/2026 4:00:05 PM EST
85.00 0.02 0.06 0.04 0.03 -0.01 -25.00% 0.00 64 145 2.90 0.01 0.00 -0.02 5/20/2026 5/20/2026 4:00:05 PM EST
86.00 0.00 0.10 0.05 0.02 0.00 0.00% 0.00 0 2 3.37 0.00 0.00 -0.01 5/19/2026 5/20/2026 4:00:05 PM EST
87.00 0.00 0.10 0.05 0.04 +0.02 +100.00% 0.00 3 4 3.43 0.00 0.00 -0.01 5/20/2026 5/20/2026 4:00:05 PM EST
90.00 0.00 0.10 0.05 0.01 -0.18 -94.74% 0.00 21 202 3.60 0.00 0.00 -0.01 5/20/2026 5/20/2026 4:00:05 PM EST
95.00 0.00 0.02 0.01 0.03 0.00 0.00% 0.00 17 27 0.00 0.00 0.00 0.00 5/20/2026 5/20/2026 4:00:05 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
39.00 0.06 0.10 0.08 0.05 +0.01 +25.00% 0.00 681 43 1.93 -0.04 0.01 -0.12 5/20/2026 5/20/2026 4:00:05 PM EST
39.50 0.10 0.12 0.11 0.10 +0.04 +66.67% 0.00 269 114 1.96 -0.04 0.01 -0.15 5/20/2026 5/20/2026 4:00:05 PM EST
40.00 0.14 0.15 0.15 0.09 +0.02 +28.58% 0.00 1,015 542 1.98 -0.05 0.01 -0.19 5/20/2026 5/20/2026 4:00:05 PM EST
40.50 0.12 0.18 0.15 0.16 +0.06 +60.00% 0.00 110 1 1.92 -0.06 0.02 -0.23 5/20/2026 5/20/2026 4:00:05 PM EST
41.00 0.18 0.23 0.21 0.18 +0.05 +38.47% 0.01 311 43 1.89 -0.07 0.02 -0.28 5/20/2026 5/20/2026 4:00:05 PM EST
41.50 0.09 0.34 0.22 0.29 +0.13 +81.25% 0.01 98 34 1.84 -0.09 0.02 -0.32 5/20/2026 5/20/2026 4:00:05 PM EST
42.00 0.16 0.34 0.25 0.30 +0.16 +114.29% 0.01 966 327 1.89 -0.10 0.02 -0.36 5/20/2026 5/20/2026 4:00:05 PM EST
42.50 0.25 0.40 0.33 0.35 +0.10 +40.00% 0.01 198 62 1.91 -0.11 0.02 -0.40 5/20/2026 5/20/2026 4:00:05 PM EST
43.00 0.45 0.51 0.48 0.45 +0.15 +50.00% 0.01 267 307 2.00 -0.13 0.03 -0.44 5/20/2026 5/20/2026 4:00:05 PM EST
43.50 0.35 0.60 0.48 0.56 +0.21 +60.00% 0.01 154 38 1.93 -0.15 0.03 -0.48 5/20/2026 5/20/2026 4:00:05 PM EST
44.00 0.66 0.75 0.71 0.66 +0.24 +57.15% 0.02 375 104 2.05 -0.17 0.03 -0.52 5/20/2026 5/20/2026 4:00:05 PM EST
44.50 0.64 0.81 0.73 0.80 +0.25 +45.46% 0.02 351 79 2.00 -0.19 0.03 -0.56 5/20/2026 5/20/2026 4:00:05 PM EST
45.00 0.95 1.00 0.98 1.01 +0.42 +71.19% 0.02 1,491 1,608 2.14 -0.21 0.03 -0.60 5/20/2026 5/20/2026 4:00:05 PM EST
45.50 0.72 1.28 1.00 1.20 +0.50 +71.43% 0.02 188 21 1.93 -0.22 0.04 -0.63 5/20/2026 5/20/2026 4:00:05 PM EST
46.00 1.00 1.30 1.15 1.28 +0.46 +56.10% 0.02 332 155 2.05 -0.25 0.04 -0.67 5/20/2026 5/20/2026 4:00:05 PM EST
46.50 1.15 1.50 1.33 1.39 +0.57 +69.52% 0.03 135 14 2.07 -0.27 0.04 -0.71 5/20/2026 5/20/2026 4:00:05 PM EST
47.00 0.90 1.64 1.27 1.64 +0.51 +45.14% 0.03 597 181 1.91 -0.29 0.04 -0.74 5/20/2026 5/20/2026 4:00:05 PM EST
47.50 1.70 3.15 2.43 1.95 +0.85 +77.28% 0.05 98 85 2.64 -0.32 0.04 -0.77 5/20/2026 5/20/2026 4:00:05 PM EST
48.00 2.00 2.19 2.10 2.08 +0.68 +48.58% 0.04 4,670 319 2.25 -0.34 0.04 -0.80 5/20/2026 5/20/2026 4:00:05 PM EST
48.50 1.90 2.69 2.30 2.20 +0.61 +38.37% 0.05 39 46 2.23 -0.36 0.04 -0.82 5/20/2026 5/20/2026 4:00:05 PM EST
49.00 2.25 2.82 2.54 2.25 +0.50 +28.58% 0.05 463 286 2.23 -0.39 0.04 -0.84 5/20/2026 5/20/2026 4:00:05 PM EST
49.50 2.20 4.15 3.18 2.80 +0.96 +52.18% 0.06 376 79 2.54 -0.41 0.04 -0.86 5/20/2026 5/20/2026 4:00:05 PM EST
50.00 2.80 3.05 2.93 3.00 +0.81 +36.99% 0.06 5,202 1,116 2.19 -0.43 0.04 -0.88 5/20/2026 5/20/2026 4:00:05 PM EST
51.00 3.25 5.20 4.23 3.60 +0.90 +33.34% 0.08 366 157 2.73 -0.48 0.04 -0.90 5/20/2026 5/20/2026 4:00:05 PM EST
52.00 3.80 5.05 4.43 4.08 +0.73 +21.80% 0.09 694 274 2.43 -0.52 0.04 -0.91 5/20/2026 5/20/2026 4:00:05 PM EST
53.00 4.30 6.05 5.18 5.00 +1.29 +34.78% 0.10 513 335 2.57 -0.56 0.04 -0.91 5/20/2026 5/20/2026 4:00:05 PM EST
54.00 4.30 7.60 5.95 5.66 +1.16 +25.78% 0.11 38 508 2.61 -0.60 0.04 -0.90 5/20/2026 5/20/2026 4:00:05 PM EST
55.00 5.05 8.35 6.70 6.50 +1.35 +26.22% 0.12 582 404 2.48 -0.64 0.04 -0.88 5/20/2026 5/20/2026 4:00:05 PM EST
56.00 5.80 9.05 7.43 6.50 +1.12 +20.82% 0.13 7 283 3.86 -0.67 0.04 -0.86 5/20/2026 5/20/2026 4:00:05 PM EST
57.00 5.90 9.85 7.88 7.00 +0.87 +14.20% 0.14 3 238 3.94 -0.70 0.04 -0.82 5/20/2026 5/20/2026 4:00:05 PM EST
58.00 7.15 10.60 8.88 8.62 +2.00 +30.22% 0.15 15 155 3.96 -0.73 0.03 -0.80 5/20/2026 5/20/2026 4:00:05 PM EST
59.00 8.15 11.45 9.80 9.60 +3.25 +51.19% 0.17 21 307 4.04 -0.76 0.03 -0.76 5/20/2026 5/20/2026 4:00:05 PM EST
60.00 9.00 10.60 9.80 10.40 +2.25 +27.61% 0.16 56 1,733 2.80 -0.78 0.03 -0.71 5/20/2026 5/20/2026 4:00:05 PM EST
61.00 9.20 13.15 11.18 9.55 +2.73 +40.03% 0.18 14 44 4.17 -0.81 0.03 -0.67 5/20/2026 5/20/2026 4:00:05 PM EST
62.00 9.90 14.00 11.95 10.22 +2.32 +29.37% 0.19 5 159 4.22 -0.83 0.03 -0.63 5/20/2026 5/20/2026 4:00:05 PM EST
63.00 10.85 14.90 12.88 11.12 +2.52 +29.31% 0.20 28 172 4.31 -0.85 0.02 -0.59 5/20/2026 5/20/2026 4:00:05 PM EST
64.00 11.75 16.00 13.88 12.07 +0.18 +1.52% 0.22 2 202 4.46 -0.86 0.02 -0.55 5/20/2026 5/20/2026 4:00:05 PM EST
65.00 12.55 16.80 14.68 13.15 +0.90 +7.35% 0.23 8 99 4.52 -0.88 0.02 -0.50 5/20/2026 5/20/2026 4:00:05 PM EST
66.00 14.40 17.70 16.05 14.85 +3.80 +34.39% 0.24 12 19 4.59 -0.89 0.02 -0.46 5/20/2026 5/20/2026 4:00:05 PM EST
67.00 15.35 18.70 17.03 15.10 +2.53 +20.13% 0.25 16 19 4.73 -0.91 0.02 -0.41 5/20/2026 5/20/2026 4:00:05 PM EST
68.00 16.30 19.65 17.98 15.75 +2.26 +16.76% 0.26 26 29 4.82 -0.92 0.02 -0.34 5/20/2026 5/20/2026 4:00:05 PM EST
69.00 16.40 20.55 18.48 17.50 +1.45 +9.04% 0.27 1 5 4.86 -0.93 0.01 -0.30 5/20/2026 5/20/2026 4:00:05 PM EST
70.00 17.15 21.60 19.38 14.35 0.00 0.00% 0.28 0 26 5.03 -0.94 0.01 -0.25 5/15/2026 5/20/2026 4:00:05 PM EST
71.00 18.15 22.55 20.35 16.56 0.00 0.00% 0.29 0 33 5.11 -0.94 0.01 -0.22 5/12/2026 5/20/2026 4:00:05 PM EST
72.00 19.40 23.55 21.48 20.67 +4.43 +27.28% 0.30 31 3 5.18 -0.96 0.01 -0.16 5/20/2026 5/20/2026 4:00:05 PM EST
73.00 20.00 24.90 22.45 21.62 +11.92 +122.89% 0.31 2 1 5.30 -0.97 0.01 -0.12 5/20/2026 5/20/2026 4:00:05 PM EST
74.00 21.00 25.85 23.43 % 0.32 0 0 5.37 -0.97 0.01 -0.12 5/20/2026 4:00:05 PM EST
75.00 22.35 26.50 24.43 23.37 +2.27 +10.76% 0.33 30 45 5.48 -0.97 0.01 -0.11 5/20/2026 5/20/2026 4:00:05 PM EST
76.00 23.00 27.80 25.40 20.67 0.00 0.00% 0.33 0 3 5.59 -0.98 0.01 -0.07 5/18/2026 5/20/2026 4:00:05 PM EST
77.00 24.30 28.45 26.38 25.56 +1.74 +7.31% 0.34 31 19 5.70 -0.98 0.00 -0.07 5/20/2026 5/20/2026 4:00:05 PM EST
78.00 25.00 29.85 27.43 26.57 % 0.35 2 0 5.75 -0.99 0.00 -0.05 5/20/2026 5/20/2026 4:00:05 PM EST
79.00 26.00 30.50 28.25 % 0.36 0 0 5.85 -0.99 0.00 -0.04 5/20/2026 4:00:05 PM EST
80.00 28.05 31.40 29.73 28.33 +2.33 +8.97% 0.37 30 33 5.95 -0.99 0.00 -0.04 5/20/2026 5/20/2026 4:00:05 PM EST
81.00 28.00 32.80 30.40 26.00 0.00 0.00% 0.38 0 7 6.09 -0.99 0.00 -0.03 5/18/2026 5/20/2026 4:00:05 PM EST
82.00 29.10 33.40 31.25 28.78 0.00 0.00% 0.38 0 19 6.14 -0.99 0.00 -0.02 5/19/2026 5/20/2026 4:00:05 PM EST
83.00 30.00 34.80 32.40 % 0.39 0 0 6.24 -0.99 0.00 -0.02 5/20/2026 4:00:05 PM EST
84.00 31.00 35.80 33.40 % 0.40 0 0 6.33 -0.99 0.00 -0.02 5/20/2026 4:00:05 PM EST
85.00 32.00 36.95 34.48 % 0.41 0 0 6.42 -0.99 0.00 -0.02 5/20/2026 4:00:05 PM EST
86.00 33.00 37.95 35.48 % 0.41 0 0 6.51 -1.00 0.00 -0.01 5/20/2026 4:00:05 PM EST
87.00 34.00 38.70 36.35 % 0.42 0 0 6.55 -1.00 0.00 -0.01 5/20/2026 4:00:05 PM EST
90.00 38.00 41.35 39.68 % 0.44 0 0 6.79 -1.00 0.00 -0.01 5/20/2026 4:00:05 PM EST
95.00 43.00 46.30 44.65 % 0.47 0 0 7.14 -1.00 0.00 0.00 5/20/2026 4:00:05 PM EST