Options Chain for E L F BEAUTY INC COM (ELF) - $67.79 as of 5/5/2025 8:02:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 37.05 | 39.40 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 35.00 | 32.15 | 34.55 | 19.25 | 0.00 | 0.00% | 0 | 20 | 2.57 | 1.00 | 0.00 | -0.01 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 39.00 | 27.70 | 30.50 | % | 0 | 0 | 2.20 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 40.00 | 26.95 | 29.40 | 20.90 | 0.00 | 0.00% | 0 | 10 | 2.05 | 0.99 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 41.00 | 26.45 | 28.85 | % | 0 | 0 | 2.16 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 42.00 | 24.70 | 28.25 | % | 0 | 0 | 2.26 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 43.00 | 23.80 | 26.35 | % | 0 | 0 | 1.83 | 0.97 | 0.00 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 44.00 | 23.35 | 25.05 | % | 0 | 0 | 1.72 | 0.97 | 0.00 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 45.00 | 22.50 | 24.00 | 9.98 | 0.00 | 0.00% | 0 | 10 | 1.55 | 0.96 | 0.00 | -0.05 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 46.00 | 21.30 | 23.25 | % | 0 | 0 | 1.67 | 0.95 | 0.01 | -0.06 | 5/5/2025 3:59:52 PM EST | |||
| 47.00 | 20.30 | 22.35 | % | 0 | 0 | 1.60 | 0.94 | 0.01 | -0.06 | 5/5/2025 3:59:52 PM EST | |||
| 48.00 | 19.50 | 21.40 | % | 0 | 0 | 1.54 | 0.94 | 0.01 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 49.00 | 18.60 | 20.40 | 6.85 | 0.00 | 0.00% | 0 | 14 | 1.43 | 0.92 | 0.01 | -0.08 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 17.95 | 19.50 | 13.24 | 0.00 | 0.00% | 0 | 11 | 1.40 | 0.92 | 0.01 | -0.08 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 51.00 | 16.65 | 18.60 | 6.95 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.90 | 0.01 | -0.09 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 52.00 | 15.70 | 18.25 | 11.25 | 0.00 | 0.00% | 0 | 5 | 1.62 | 0.89 | 0.01 | -0.09 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 53.00 | 15.40 | 16.85 | 14.65 | 0.00 | 0.00% | 0 | 12 | 0.92 | 0.88 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 54.00 | 14.20 | 16.25 | 15.10 | 0.00 | 0.00% | 0 | 4 | 1.53 | 0.86 | 0.01 | -0.11 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 13.15 | 15.20 | 14.02 | 0.00 | 0.00% | 0 | 11 | 1.39 | 0.84 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 56.00 | 12.45 | 14.55 | 13.51 | 0.00 | 0.00% | 0 | 12 | 1.36 | 0.83 | 0.02 | -0.12 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 57.00 | 12.05 | 13.00 | 12.75 | -0.10 | -0.78% | 4 | 32 | 0.94 | 0.81 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 58.00 | 11.75 | 12.85 | 12.15 | +0.63 | +5.47% | 1 | 13 | 1.07 | 0.79 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 59.00 | 10.85 | 12.20 | 10.17 | 0.00 | 0.00% | 0 | 28 | 1.07 | 0.77 | 0.02 | -0.14 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 10.15 | 11.05 | 11.08 | +0.38 | +3.56% | 25 | 63 | 1.01 | 0.75 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 61.00 | 8.80 | 10.30 | 10.42 | +1.77 | +20.47% | 17 | 65 | 0.92 | 0.72 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 62.00 | 8.85 | 10.10 | 9.62 | +0.20 | +2.13% | 1 | 73 | 1.04 | 0.70 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 63.00 | 8.50 | 8.85 | 9.07 | +0.17 | +1.91% | 2 | 64 | 1.01 | 0.68 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 64.00 | 8.00 | 8.25 | 7.79 | -0.49 | -5.92% | 2 | 31 | 1.01 | 0.65 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 7.25 | 7.65 | 7.92 | +0.17 | +2.20% | 8 | 121 | 0.98 | 0.63 | 0.03 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 66.00 | 6.60 | 7.10 | 7.30 | +0.42 | +6.11% | 7 | 27 | 0.97 | 0.60 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 67.00 | 6.35 | 6.70 | 6.75 | +0.09 | +1.36% | 69 | 130 | 1.01 | 0.57 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 68.00 | 5.90 | 6.10 | 6.28 | +0.03 | +0.48% | 6 | 34 | 0.99 | 0.54 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 69.00 | 4.95 | 5.65 | 5.83 | +0.39 | +7.17% | 5 | 21 | 0.92 | 0.52 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 4.90 | 5.15 | 5.29 | -0.04 | -0.75% | 58 | 182 | 0.99 | 0.49 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 71.00 | 4.55 | 4.75 | 4.88 | 0.00 | 0.00% | 0 | 39 | 0.99 | 0.46 | 0.03 | -0.17 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 72.00 | 3.50 | 4.35 | 4.51 | +0.16 | +3.68% | 8 | 40 | 0.90 | 0.44 | 0.03 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 73.00 | 3.80 | 4.00 | 3.92 | +0.62 | +18.79% | 2 | 7 | 0.98 | 0.41 | 0.03 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 74.00 | 3.45 | 3.70 | 3.85 | +0.29 | +8.15% | 2 | 17 | 0.97 | 0.38 | 0.03 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 3.15 | 3.30 | 3.52 | -0.03 | -0.85% | 25 | 153 | 0.96 | 0.36 | 0.03 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 76.00 | 2.40 | 3.05 | 3.20 | +0.12 | +3.90% | 3 | 36 | 0.92 | 0.34 | 0.03 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 77.00 | 2.60 | 2.71 | 2.85 | 0.00 | 0.00% | 3 | 35 | 0.96 | 0.31 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 78.00 | 2.25 | 2.63 | 2.56 | 0.00 | 0.00% | 0 | 18 | 0.96 | 0.29 | 0.02 | -0.14 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 79.00 | 1.72 | 2.34 | 2.24 | +0.16 | +7.70% | 5 | 15 | 0.92 | 0.27 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 1.63 | 2.06 | 2.15 | 0.00 | 0.00% | 17 | 113 | 0.92 | 0.25 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 0.90 | 1.26 | 1.31 | +0.19 | +16.97% | 19 | 44 | 0.91 | 0.16 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 0.61 | 0.81 | 0.77 | -0.02 | -2.54% | 32 | 24 | 0.95 | 0.10 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 0.36 | 0.51 | 0.44 | % | 3 | 0 | 0.96 | 0.06 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 8 | 2.29 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 3 | 2.09 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 39.00 | 0.04 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 13 | 1.44 | -0.01 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.33 | 0.18 | -0.03 | -14.29% | 2 | 37 | 1.44 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 6 | 1.66 | -0.02 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 42.00 | 0.03 | 0.75 | 1.01 | 0.00 | 0.00% | 0 | 6 | 1.26 | -0.02 | 0.00 | -0.03 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 43.00 | 0.16 | 0.51 | 0.19 | -0.49 | -72.06% | 2 | 8 | 1.25 | -0.03 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 44.00 | 0.02 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 6 | 1.13 | -0.03 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 0.04 | 0.69 | 0.67 | 0.00 | 0.00% | 0 | 14 | 1.10 | -0.04 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 46.00 | 0.08 | 0.47 | 0.72 | 0.00 | 0.00% | 0 | 12 | 1.02 | -0.05 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 47.00 | 0.01 | 0.74 | 1.10 | 0.00 | 0.00% | 0 | 39 | 0.96 | -0.06 | 0.01 | -0.06 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 48.00 | 0.22 | 0.75 | 1.03 | 0.00 | 0.00% | 0 | 35 | 1.08 | -0.06 | 0.01 | -0.07 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 49.00 | 0.18 | 0.63 | 1.26 | 0.00 | 0.00% | 0 | 12 | 0.96 | -0.08 | 0.01 | -0.08 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 0.64 | 0.87 | 0.66 | -0.09 | -12.00% | 6 | 39 | 1.12 | -0.08 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 51.00 | 0.76 | 0.87 | 0.79 | -0.06 | -7.06% | 3 | 26 | 1.10 | -0.10 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 52.00 | 0.80 | 0.97 | 0.88 | -0.12 | -12.00% | 2 | 25 | 1.06 | -0.11 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 53.00 | 0.55 | 1.56 | 1.52 | 0.00 | 0.00% | 0 | 12 | 1.04 | -0.12 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 54.00 | 1.16 | 1.52 | 1.19 | -1.42 | -54.41% | 2 | 11 | 1.10 | -0.14 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 0.99 | 1.67 | 1.30 | -0.61 | -31.94% | 1 | 38 | 1.03 | -0.16 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 56.00 | 1.19 | 1.94 | 1.54 | -0.26 | -14.45% | 5 | 19 | 1.03 | -0.17 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 57.00 | 1.73 | 2.00 | 1.76 | -0.29 | -14.15% | 10 | 27 | 1.05 | -0.19 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 58.00 | 1.46 | 2.36 | 2.20 | 0.00 | 0.00% | 0 | 22 | 0.99 | -0.21 | 0.02 | -0.13 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 59.00 | 1.46 | 2.59 | 2.26 | -0.25 | -9.96% | 2 | 10 | 0.96 | -0.23 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 2.50 | 2.70 | 2.50 | -0.29 | -10.40% | 35 | 85 | 1.02 | -0.25 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 61.00 | 2.57 | 3.15 | 2.88 | -2.12 | -42.40% | 2 | 15 | 1.01 | -0.28 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 62.00 | 2.89 | 3.40 | 3.00 | -0.45 | -13.05% | 4 | 91 | 0.98 | -0.30 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 63.00 | 3.60 | 3.80 | 4.07 | 0.00 | 0.00% | 0 | 19 | 1.01 | -0.32 | 0.02 | -0.16 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 64.00 | 4.05 | 4.20 | 4.00 | -0.20 | -4.77% | 162 | 20 | 1.01 | -0.35 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 4.45 | 5.45 | 4.40 | +0.28 | +6.80% | 65 | 50 | 1.01 | -0.37 | 0.03 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 66.00 | 4.90 | 6.20 | 8.15 | 0.00 | 0.00% | 0 | 8 | 1.00 | -0.40 | 0.03 | -0.17 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 67.00 | 5.40 | 5.55 | 5.20 | -3.60 | -40.91% | 1 | 117 | 1.00 | -0.43 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 68.00 | 5.90 | 6.10 | 5.90 | -0.25 | -4.07% | 29 | 19 | 0.99 | -0.46 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 69.00 | 6.40 | 6.60 | 18.97 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.48 | 0.03 | -0.17 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 6.90 | 7.15 | 6.94 | -0.37 | -5.07% | 6 | 125 | 0.98 | -0.51 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 71.00 | 7.50 | 7.75 | 8.92 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.54 | 0.03 | -0.17 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 72.00 | 7.60 | 8.35 | 8.00 | -11.70 | -59.40% | 2 | 2 | 0.93 | -0.56 | 0.03 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 73.00 | 8.75 | 8.95 | % | 0 | 0 | 0.97 | -0.59 | 0.03 | -0.16 | 5/5/2025 3:59:52 PM EST | |||
| 74.00 | 9.25 | 9.60 | % | 0 | 0 | 0.95 | -0.62 | 0.03 | -0.16 | 5/5/2025 3:59:52 PM EST | |||
| 75.00 | 9.70 | 11.15 | 15.05 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.64 | 0.03 | -0.15 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 76.00 | 10.60 | 11.05 | 17.22 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.66 | 0.03 | -0.15 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 77.00 | 11.50 | 12.90 | % | 0 | 0 | 1.07 | -0.69 | 0.03 | -0.14 | 5/5/2025 3:59:52 PM EST | |||
| 78.00 | 11.55 | 12.75 | % | 0 | 0 | 0.91 | -0.71 | 0.02 | -0.14 | 5/5/2025 3:59:52 PM EST | |||
| 79.00 | 12.40 | 13.45 | % | 0 | 0 | 0.90 | -0.73 | 0.02 | -0.13 | 5/5/2025 3:59:52 PM EST | |||
| 80.00 | 13.30 | 14.70 | 28.40 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.75 | 0.02 | -0.13 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 17.65 | 18.65 | % | 0 | 0 | 1.21 | -0.84 | 0.02 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 90.00 | 21.90 | 23.00 | % | 0 | 0 | 1.23 | -0.90 | 0.01 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 95.00 | 26.45 | 28.10 | % | 0 | 0 | 1.23 | -0.94 | 0.01 | -0.05 | 5/5/2025 3:59:52 PM EST |