Options Chain for E L F BEAUTY INC COM (ELF) - $63.83 as of 4/10/2026 6:05:40 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 | 22.10 | 24.70 | 23.40 | % | 0.52 | 0 | 0 | 0.86 | 0.94 | 0.01 | -0.04 | 4/17/2026 3:59:37 PM EST | |||
| 50.00 | 17.95 | 20.35 | 19.15 | % | 0.38 | 0 | 0 | 0.93 | 0.88 | 0.01 | -0.06 | 4/17/2026 3:59:37 PM EST | |||
| 51.00 | 17.00 | 19.50 | 18.25 | % | 0.36 | 0 | 0 | 0.90 | 0.87 | 0.01 | -0.06 | 4/17/2026 3:59:37 PM EST | |||
| 52.00 | 14.75 | 18.70 | 16.73 | % | 0.32 | 0 | 0 | 1.18 | 0.86 | 0.01 | -0.06 | 4/17/2026 3:59:37 PM EST | |||
| 53.00 | 15.25 | 17.90 | 16.58 | % | 0.31 | 0 | 0 | 0.88 | 0.84 | 0.01 | -0.07 | 4/17/2026 3:59:37 PM EST | |||
| 54.00 | 13.65 | 17.15 | 15.40 | % | 0.29 | 0 | 0 | 0.78 | 0.82 | 0.01 | -0.07 | 4/17/2026 3:59:37 PM EST | |||
| 55.00 | 13.20 | 16.40 | 14.80 | % | 0.27 | 0 | 0 | 0.82 | 0.81 | 0.01 | -0.07 | 4/17/2026 3:59:37 PM EST | |||
| 56.00 | 12.45 | 15.65 | 14.05 | % | 0.25 | 0 | 0 | 0.82 | 0.79 | 0.02 | -0.08 | 4/17/2026 3:59:37 PM EST | |||
| 57.00 | 12.50 | 14.90 | 13.70 | % | 0.24 | 0 | 0 | 0.88 | 0.77 | 0.02 | -0.08 | 4/17/2026 3:59:37 PM EST | |||
| 58.00 | 11.30 | 13.45 | 12.38 | % | 0.21 | 0 | 0 | 0.78 | 0.75 | 0.02 | -0.08 | 4/17/2026 3:59:37 PM EST | |||
| 59.00 | 11.05 | 12.05 | 11.55 | % | 0.20 | 0 | 0 | 0.76 | 0.73 | 0.02 | -0.08 | 4/17/2026 3:59:37 PM EST | |||
| 60.00 | 10.35 | 11.85 | 11.10 | % | 0.18 | 0 | 0 | 0.79 | 0.71 | 0.02 | -0.09 | 4/17/2026 3:59:37 PM EST | |||
| 61.00 | 9.75 | 11.45 | 10.60 | % | 0.17 | 0 | 0 | 0.80 | 0.69 | 0.02 | -0.09 | 4/17/2026 3:59:37 PM EST | |||
| 62.00 | 9.35 | 10.20 | 9.78 | % | 0.16 | 0 | 0 | 0.77 | 0.67 | 0.02 | -0.09 | 4/17/2026 3:59:37 PM EST | |||
| 63.00 | 8.80 | 10.10 | 9.45 | 9.48 | % | 0.15 | 36 | 0 | 0.80 | 0.65 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 3:59:37 PM EST | |
| 64.00 | 8.05 | 9.40 | 8.73 | 8.94 | % | 0.14 | 26 | 0 | 0.77 | 0.63 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 3:59:37 PM EST | |
| 65.00 | 7.65 | 8.60 | 8.13 | 9.36 | +0.71 | +8.21% | 0.13 | 2 | 1 | 0.77 | 0.61 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 66.00 | 7.20 | 7.95 | 7.58 | 9.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.76 | 0.59 | 0.02 | -0.09 | 4/16/2026 | 4/17/2026 3:59:37 PM EST |
| 67.00 | 6.75 | 7.60 | 7.18 | % | 0.11 | 0 | 0 | 0.77 | 0.57 | 0.02 | -0.09 | 4/17/2026 3:59:37 PM EST | |||
| 68.00 | 6.25 | 7.25 | 6.75 | 7.95 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.77 | 0.54 | 0.02 | -0.09 | 4/14/2026 | 4/17/2026 3:59:37 PM EST |
| 69.00 | 5.90 | 7.60 | 6.75 | 6.45 | -1.50 | -18.87% | 0.10 | 1 | 1 | 0.82 | 0.52 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 70.00 | 5.15 | 6.35 | 5.75 | 6.15 | -1.24 | -16.78% | 0.08 | 6 | 4 | 0.75 | 0.50 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 71.00 | 5.10 | 6.10 | 5.60 | 6.00 | -0.05 | -0.83% | 0.08 | 3 | 1 | 0.77 | 0.48 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 72.00 | 4.70 | 6.05 | 5.38 | 6.03 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.79 | 0.46 | 0.02 | -0.09 | 4/14/2026 | 4/17/2026 3:59:37 PM EST |
| 73.00 | 4.10 | 5.25 | 4.68 | 5.40 | -0.72 | -11.77% | 0.06 | 3 | 8 | 0.75 | 0.44 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 74.00 | 3.75 | 5.25 | 4.50 | 5.72 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.77 | 0.42 | 0.02 | -0.09 | 4/16/2026 | 4/17/2026 3:59:37 PM EST |
| 75.00 | 3.15 | 5.15 | 4.15 | 4.85 | -0.53 | -9.86% | 0.06 | 1 | 13 | 0.76 | 0.40 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 76.00 | 3.40 | 4.25 | 3.83 | % | 0.05 | 0 | 0 | 0.75 | 0.38 | 0.02 | -0.09 | 4/17/2026 3:59:37 PM EST | |||
| 77.00 | 2.79 | 5.45 | 4.12 | % | 0.05 | 0 | 0 | 0.82 | 0.36 | 0.02 | -0.08 | 4/17/2026 3:59:37 PM EST | |||
| 78.00 | 2.56 | 4.55 | 3.56 | % | 0.05 | 0 | 0 | 0.78 | 0.34 | 0.02 | -0.08 | 4/17/2026 3:59:37 PM EST | |||
| 79.00 | 2.61 | 3.55 | 3.08 | % | 0.04 | 0 | 0 | 0.76 | 0.32 | 0.02 | -0.08 | 4/17/2026 3:59:37 PM EST | |||
| 80.00 | 2.30 | 3.95 | 3.13 | 3.50 | -0.15 | -4.11% | 0.04 | 27 | 18 | 0.79 | 0.31 | 0.02 | -0.08 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 81.00 | 2.20 | 3.60 | 2.90 | 3.30 | % | 0.04 | 1 | 0 | 0.79 | 0.29 | 0.02 | -0.08 | 4/17/2026 | 4/17/2026 3:59:37 PM EST | |
| 85.00 | 1.64 | 2.36 | 2.00 | 2.56 | +0.49 | +23.68% | 0.02 | 2 | 1 | 0.76 | 0.23 | 0.02 | -0.07 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 90.00 | 1.05 | 1.40 | 1.23 | 1.88 | +0.04 | +2.18% | 0.01 | 3 | 9 | 0.74 | 0.17 | 0.01 | -0.05 | 4/17/2026 | 4/17/2026 3:59:37 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 | 0.00 | 1.35 | 0.68 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.08 | -0.06 | 0.01 | -0.04 | 4/13/2026 | 4/17/2026 3:59:37 PM EST |
| 50.00 | 0.99 | 1.69 | 1.34 | 1.35 | +0.53 | +64.64% | 0.03 | 3 | 3 | 0.86 | -0.12 | 0.01 | -0.06 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 51.00 | 1.05 | 1.83 | 1.44 | % | 0.03 | 0 | 0 | 0.84 | -0.13 | 0.01 | -0.06 | 4/17/2026 3:59:37 PM EST | |||
| 52.00 | 1.09 | 3.55 | 2.32 | % | 0.04 | 0 | 0 | 0.95 | -0.14 | 0.01 | -0.06 | 4/17/2026 3:59:37 PM EST | |||
| 53.00 | 1.03 | 2.32 | 1.68 | % | 0.03 | 0 | 0 | 0.80 | -0.16 | 0.01 | -0.07 | 4/17/2026 3:59:37 PM EST | |||
| 54.00 | 0.90 | 2.85 | 1.88 | 1.67 | % | 0.03 | 1 | 0 | 0.79 | -0.18 | 0.01 | -0.07 | 4/17/2026 | 4/17/2026 3:59:37 PM EST | |
| 55.00 | 1.81 | 2.50 | 2.16 | 2.13 | +0.08 | +3.91% | 0.04 | 1 | 42 | 0.81 | -0.19 | 0.01 | -0.07 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 56.00 | 1.93 | 3.85 | 2.89 | % | 0.05 | 0 | 0 | 0.87 | -0.21 | 0.02 | -0.08 | 4/17/2026 3:59:37 PM EST | |||
| 57.00 | 2.60 | 3.45 | 3.03 | 2.53 | -1.50 | -37.23% | 0.05 | 1 | 2 | 0.85 | -0.23 | 0.02 | -0.08 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 58.00 | 2.71 | 4.60 | 3.66 | 2.95 | +0.25 | +9.26% | 0.06 | 13 | 6 | 0.89 | -0.25 | 0.02 | -0.08 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 59.00 | 2.99 | 4.10 | 3.55 | 3.08 | % | 0.06 | 1 | 0 | 0.82 | -0.27 | 0.02 | -0.08 | 4/17/2026 | 4/17/2026 3:59:37 PM EST | |
| 60.00 | 3.35 | 4.15 | 3.75 | 3.50 | +0.30 | +9.38% | 0.06 | 3 | 8 | 0.80 | -0.29 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 61.00 | 3.30 | 6.05 | 4.68 | 3.73 | +0.03 | +0.82% | 0.08 | 1 | 8 | 0.87 | -0.31 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 62.00 | 4.00 | 6.45 | 5.23 | 3.55 | -0.33 | -8.51% | 0.08 | 2 | 7 | 0.88 | -0.33 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 63.00 | 4.60 | 5.70 | 5.15 | 4.82 | +0.57 | +13.42% | 0.08 | 2 | 7 | 0.82 | -0.35 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 64.00 | 5.15 | 6.00 | 5.58 | 4.93 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.82 | -0.37 | 0.02 | -0.09 | 4/15/2026 | 4/17/2026 3:59:37 PM EST |
| 65.00 | 5.60 | 6.25 | 5.93 | 6.00 | +1.04 | +20.97% | 0.09 | 15 | 33 | 0.80 | -0.39 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 66.00 | 6.05 | 7.10 | 6.58 | 6.27 | +0.82 | +15.05% | 0.10 | 13 | 27 | 0.82 | -0.41 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 67.00 | 6.45 | 8.00 | 7.23 | 5.70 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.83 | -0.43 | 0.02 | -0.09 | 4/15/2026 | 4/17/2026 3:59:37 PM EST |
| 68.00 | 6.85 | 8.20 | 7.53 | 6.50 | -0.05 | -0.77% | 0.11 | 1 | 1 | 0.80 | -0.46 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 69.00 | 7.40 | 8.80 | 8.10 | 7.10 | +0.10 | +1.43% | 0.12 | 1 | 5 | 0.80 | -0.48 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 70.00 | 8.30 | 9.35 | 8.83 | 8.27 | +0.52 | +6.71% | 0.13 | 2 | 8 | 0.82 | -0.50 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 71.00 | 8.75 | 9.95 | 9.35 | % | 0.13 | 0 | 0 | 0.81 | -0.52 | 0.02 | -0.09 | 4/17/2026 3:59:37 PM EST | |||
| 72.00 | 9.30 | 10.50 | 9.90 | % | 0.14 | 0 | 0 | 0.80 | -0.54 | 0.02 | -0.09 | 4/17/2026 3:59:37 PM EST | |||
| 73.00 | 10.10 | 11.05 | 10.58 | 10.26 | % | 0.14 | 1 | 0 | 0.80 | -0.56 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 3:59:37 PM EST | |
| 74.00 | 10.50 | 11.80 | 11.15 | % | 0.15 | 0 | 0 | 0.79 | -0.58 | 0.02 | -0.09 | 4/17/2026 3:59:37 PM EST | |||
| 75.00 | 11.35 | 12.50 | 11.93 | % | 0.16 | 0 | 0 | 0.80 | -0.60 | 0.02 | -0.09 | 4/17/2026 3:59:37 PM EST | |||
| 76.00 | 11.95 | 13.30 | 12.63 | % | 0.17 | 0 | 0 | 0.79 | -0.62 | 0.02 | -0.09 | 4/17/2026 3:59:37 PM EST | |||
| 77.00 | 12.70 | 14.00 | 13.35 | % | 0.17 | 0 | 0 | 0.79 | -0.64 | 0.02 | -0.08 | 4/17/2026 3:59:37 PM EST | |||
| 78.00 | 13.25 | 14.80 | 14.03 | % | 0.18 | 0 | 0 | 0.78 | -0.66 | 0.02 | -0.08 | 4/17/2026 3:59:37 PM EST | |||
| 79.00 | 13.60 | 15.60 | 14.60 | % | 0.18 | 0 | 0 | 0.75 | -0.68 | 0.02 | -0.08 | 4/17/2026 3:59:37 PM EST | |||
| 80.00 | 15.00 | 16.45 | 15.73 | % | 0.20 | 0 | 0 | 0.81 | -0.69 | 0.02 | -0.08 | 4/17/2026 3:59:37 PM EST | |||
| 81.00 | 15.75 | 17.20 | 16.48 | % | 0.20 | 0 | 0 | 0.80 | -0.71 | 0.02 | -0.08 | 4/17/2026 3:59:37 PM EST | |||
| 85.00 | 17.80 | 20.60 | 19.20 | % | 0.23 | 0 | 0 | 0.90 | -0.77 | 0.02 | -0.07 | 4/17/2026 3:59:37 PM EST | |||
| 90.00 | 22.25 | 24.75 | 23.50 | 22.09 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.88 | -0.83 | 0.01 | -0.05 | 4/16/2026 | 4/17/2026 3:59:37 PM EST |