Options Chain for E L F BEAUTY INC COM (ELF) - $56.84 as of 4/24/2025 10:50:36 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.10 | 30.45 | % | 0 | 0 | 1.97 | 0.99 | 0.00 | -0.01 | 4/24/2025 9:59:06 AM EST | |||
| 35.00 | 23.20 | 24.90 | % | 0 | 0 | 1.69 | 0.97 | 0.00 | -0.02 | 4/24/2025 9:59:06 AM EST | |||
| 39.00 | 19.85 | 21.25 | % | 0 | 0 | 1.41 | 0.94 | 0.01 | -0.03 | 4/24/2025 9:59:06 AM EST | |||
| 40.00 | 18.85 | 20.35 | % | 0 | 0 | 1.42 | 0.93 | 0.01 | -0.04 | 4/24/2025 9:59:06 AM EST | |||
| 41.00 | 18.05 | 19.90 | % | 0 | 0 | 1.43 | 0.91 | 0.01 | -0.04 | 4/24/2025 9:59:06 AM EST | |||
| 42.00 | 17.25 | 19.60 | % | 0 | 0 | 0.84 | 0.90 | 0.01 | -0.04 | 4/24/2025 9:59:06 AM EST | |||
| 43.00 | 16.50 | 17.80 | % | 0 | 0 | 0.96 | 0.88 | 0.01 | -0.05 | 4/24/2025 9:59:06 AM EST | |||
| 44.00 | 15.50 | 16.95 | % | 0 | 0 | 0.96 | 0.87 | 0.01 | -0.05 | 4/24/2025 9:59:06 AM EST | |||
| 45.00 | 14.60 | 16.20 | % | 0 | 0 | 0.88 | 0.85 | 0.01 | -0.06 | 4/24/2025 9:59:06 AM EST | |||
| 46.00 | 14.00 | 15.40 | % | 0 | 0 | 0.92 | 0.83 | 0.02 | -0.06 | 4/24/2025 9:59:06 AM EST | |||
| 47.00 | 13.30 | 15.20 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.81 | 0.02 | -0.07 | 4/11/2025 | 4/24/2025 9:59:06 AM EST |
| 48.00 | 13.15 | 13.85 | 12.68 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.79 | 0.02 | -0.07 | 4/23/2025 | 4/24/2025 9:59:06 AM EST |
| 49.00 | 12.40 | 13.50 | 8.45 | 0.00 | 0.00% | 0 | 19 | 0.94 | 0.77 | 0.02 | -0.07 | 4/22/2025 | 4/24/2025 9:59:06 AM EST |
| 50.00 | 11.90 | 12.35 | 10.95 | -0.55 | -4.79% | 2 | 2 | 1.06 | 0.74 | 0.02 | -0.08 | 4/24/2025 | 4/24/2025 9:59:06 AM EST |
| 51.00 | 10.05 | 12.00 | % | 0 | 0 | 0.93 | 0.72 | 0.02 | -0.08 | 4/24/2025 9:59:06 AM EST | |||
| 52.00 | 9.95 | 11.85 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.70 | 0.02 | -0.08 | 4/22/2025 | 4/24/2025 9:59:06 AM EST |
| 53.00 | 9.95 | 10.25 | 10.70 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.67 | 0.02 | -0.08 | 4/23/2025 | 4/24/2025 9:59:06 AM EST |
| 54.00 | 9.30 | 9.85 | % | 0 | 0 | 0.93 | 0.65 | 0.02 | -0.09 | 4/24/2025 9:59:06 AM EST | |||
| 55.00 | 7.95 | 9.05 | 10.39 | 0.00 | 0.00% | 0 | 41 | 0.93 | 0.62 | 0.02 | -0.09 | 4/23/2025 | 4/24/2025 9:59:06 AM EST |
| 56.00 | 8.15 | 8.80 | 4.45 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.60 | 0.02 | -0.09 | 4/21/2025 | 4/24/2025 9:59:06 AM EST |
| 57.00 | 7.60 | 7.95 | 7.00 | -1.60 | -18.61% | 10 | 18 | 0.98 | 0.57 | 0.03 | -0.09 | 4/24/2025 | 4/24/2025 9:59:06 AM EST |
| 58.00 | 7.05 | 7.45 | 6.44 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.55 | 0.03 | -0.09 | 4/23/2025 | 4/24/2025 9:59:06 AM EST |
| 59.00 | 6.55 | 6.95 | % | 0 | 0 | 0.90 | 0.52 | 0.03 | -0.09 | 4/24/2025 9:59:06 AM EST | |||
| 60.00 | 6.10 | 8.00 | 5.45 | +0.35 | +6.87% | 6 | 9 | 0.91 | 0.50 | 0.03 | -0.09 | 4/24/2025 | 4/24/2025 9:59:06 AM EST |
| 61.00 | 5.65 | 6.20 | 5.25 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.47 | 0.03 | -0.09 | 4/23/2025 | 4/24/2025 9:59:06 AM EST |
| 62.00 | 5.25 | 5.65 | 7.00 | 0.00 | 0.00% | 0 | 21 | 0.91 | 0.45 | 0.03 | -0.09 | 4/23/2025 | 4/24/2025 9:59:06 AM EST |
| 63.00 | 4.80 | 5.30 | 2.29 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.43 | 0.03 | -0.09 | 4/17/2025 | 4/24/2025 9:59:06 AM EST |
| 64.00 | 4.45 | 4.90 | 3.38 | -2.41 | -41.63% | 1 | 5 | 0.87 | 0.40 | 0.02 | -0.09 | 4/24/2025 | 4/24/2025 9:59:06 AM EST |
| 65.00 | 3.05 | 4.65 | 4.24 | 0.00 | 0.00% | 0 | 14 | 0.86 | 0.38 | 0.02 | -0.08 | 4/23/2025 | 4/24/2025 9:59:06 AM EST |
| 66.00 | 3.75 | 4.90 | 3.87 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.36 | 0.02 | -0.08 | 4/23/2025 | 4/24/2025 9:59:06 AM EST |
| 67.00 | 3.45 | 3.85 | 3.04 | 0.00 | 0.00% | 0 | 18 | 0.91 | 0.34 | 0.02 | -0.08 | 4/23/2025 | 4/24/2025 9:59:06 AM EST |
| 68.00 | 3.15 | 3.90 | 2.78 | % | 1 | 0 | 0.78 | 0.32 | 0.02 | -0.08 | 4/24/2025 | 4/24/2025 9:59:06 AM EST | |
| 69.00 | 2.87 | 3.25 | % | 0 | 0 | 0.73 | 0.30 | 0.02 | -0.08 | 4/24/2025 9:59:06 AM EST | |||
| 70.00 | 2.23 | 2.99 | 2.47 | 0.00 | 0.00% | 0 | 58 | 0.87 | 0.28 | 0.02 | -0.07 | 4/23/2025 | 4/24/2025 9:59:06 AM EST |
| 75.00 | 1.65 | 1.99 | 1.75 | +0.17 | +10.76% | 3 | 47 | 0.84 | 0.20 | 0.02 | -0.06 | 4/24/2025 | 4/24/2025 9:59:06 AM EST |
| 80.00 | 0.98 | 1.43 | 0.90 | -0.40 | -30.77% | 1 | 13 | 1.06 | 0.14 | 0.01 | -0.05 | 4/24/2025 | 4/24/2025 9:59:06 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.01 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 3 | 1.14 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 4/24/2025 9:59:06 AM EST |
| 35.00 | 0.00 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 13 | 1.19 | -0.03 | 0.00 | -0.02 | 4/23/2025 | 4/24/2025 9:59:06 AM EST |
| 39.00 | 0.00 | 0.87 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.06 | 0.01 | -0.03 | 4/23/2025 | 4/24/2025 9:59:06 AM EST |
| 40.00 | 0.70 | 0.99 | 2.11 | 0.00 | 0.00% | 0 | 48 | 1.05 | -0.07 | 0.01 | -0.04 | 4/17/2025 | 4/24/2025 9:59:06 AM EST |
| 41.00 | 0.00 | 1.25 | 1.29 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.09 | 0.01 | -0.04 | 4/23/2025 | 4/24/2025 9:59:06 AM EST |
| 42.00 | 0.88 | 1.68 | 1.65 | 0.00 | 0.00% | 0 | 4 | 0.94 | -0.10 | 0.01 | -0.04 | 4/22/2025 | 4/24/2025 9:59:06 AM EST |
| 43.00 | 1.10 | 1.47 | % | 0 | 0 | 0.82 | -0.12 | 0.01 | -0.05 | 4/24/2025 9:59:06 AM EST | |||
| 44.00 | 0.31 | 2.20 | 1.61 | 0.00 | 0.00% | 0 | 4 | 0.96 | -0.13 | 0.01 | -0.05 | 4/23/2025 | 4/24/2025 9:59:06 AM EST |
| 45.00 | 1.60 | 1.78 | 1.47 | 0.00 | 0.00% | 0 | 25 | 0.91 | -0.15 | 0.01 | -0.06 | 4/23/2025 | 4/24/2025 9:59:06 AM EST |
| 46.00 | 1.59 | 2.32 | % | 0 | 0 | 0.83 | -0.17 | 0.02 | -0.06 | 4/24/2025 9:59:06 AM EST | |||
| 47.00 | 2.02 | 2.51 | 4.05 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.19 | 0.02 | -0.07 | 4/21/2025 | 4/24/2025 9:59:06 AM EST |
| 48.00 | 2.26 | 2.91 | 3.85 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.21 | 0.02 | -0.07 | 4/22/2025 | 4/24/2025 9:59:06 AM EST |
| 49.00 | 1.48 | 2.88 | 5.58 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.23 | 0.02 | -0.07 | 4/11/2025 | 4/24/2025 9:59:06 AM EST |
| 50.00 | 2.87 | 3.05 | 3.98 | 0.00 | 0.00% | 0 | 215 | 0.89 | -0.26 | 0.02 | -0.08 | 4/22/2025 | 4/24/2025 9:59:06 AM EST |
| 51.00 | 2.60 | 3.40 | % | 0 | 0 | 0.93 | -0.28 | 0.02 | -0.08 | 4/24/2025 9:59:06 AM EST | |||
| 52.00 | 2.49 | 4.15 | 6.35 | 0.00 | 0.00% | 0 | 7 | 0.96 | -0.30 | 0.02 | -0.08 | 4/15/2025 | 4/24/2025 9:59:06 AM EST |
| 53.00 | 3.25 | 4.10 | 3.45 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.33 | 0.02 | -0.08 | 4/23/2025 | 4/24/2025 9:59:06 AM EST |
| 54.00 | 4.20 | 4.50 | % | 0 | 0 | 0.95 | -0.35 | 0.02 | -0.09 | 4/24/2025 9:59:06 AM EST | |||
| 55.00 | 4.60 | 4.95 | 5.00 | +0.29 | +6.16% | 15 | 6 | 0.88 | -0.38 | 0.02 | -0.09 | 4/24/2025 | 4/24/2025 9:59:06 AM EST |
| 56.00 | 5.00 | 5.70 | 8.90 | 0.00 | 0.00% | 0 | 3 | 0.98 | -0.40 | 0.02 | -0.09 | 4/21/2025 | 4/24/2025 9:59:06 AM EST |
| 57.00 | 5.50 | 5.85 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.43 | 0.03 | -0.09 | 4/23/2025 | 4/24/2025 9:59:06 AM EST |
| 58.00 | 5.70 | 6.30 | % | 0 | 0 | 0.92 | -0.45 | 0.03 | -0.09 | 4/24/2025 9:59:06 AM EST | |||
| 59.00 | 6.45 | 7.15 | % | 0 | 0 | 0.92 | -0.48 | 0.03 | -0.09 | 4/24/2025 9:59:06 AM EST | |||
| 60.00 | 6.90 | 7.40 | 7.99 | +1.95 | +32.29% | 1 | 26 | 0.91 | -0.50 | 0.03 | -0.09 | 4/24/2025 | 4/24/2025 9:59:06 AM EST |
| 61.00 | 7.55 | 7.95 | % | 0 | 0 | 0.93 | -0.53 | 0.03 | -0.09 | 4/24/2025 9:59:06 AM EST | |||
| 62.00 | 7.95 | 8.90 | % | 0 | 0 | 0.90 | -0.55 | 0.03 | -0.09 | 4/24/2025 9:59:06 AM EST | |||
| 63.00 | 8.60 | 9.15 | % | 0 | 0 | 0.86 | -0.57 | 0.03 | -0.09 | 4/24/2025 9:59:06 AM EST | |||
| 64.00 | 8.50 | 9.80 | 10.70 | +2.42 | +29.23% | 1 | 3 | 0.94 | -0.60 | 0.02 | -0.09 | 4/24/2025 | 4/24/2025 9:59:06 AM EST |
| 65.00 | 9.30 | 11.00 | 9.13 | 0.00 | 0.00% | 0 | 36 | 0.90 | -0.62 | 0.02 | -0.08 | 4/23/2025 | 4/24/2025 9:59:06 AM EST |
| 66.00 | 10.10 | 11.40 | 14.75 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.64 | 0.02 | -0.08 | 4/21/2025 | 4/24/2025 9:59:06 AM EST |
| 67.00 | 11.25 | 11.75 | 12.35 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.66 | 0.02 | -0.08 | 4/23/2025 | 4/24/2025 9:59:06 AM EST |
| 68.00 | 11.95 | 12.65 | % | 0 | 0 | 0.94 | -0.68 | 0.02 | -0.08 | 4/24/2025 9:59:06 AM EST | |||
| 69.00 | 12.70 | 14.00 | % | 0 | 0 | 0.88 | -0.70 | 0.02 | -0.08 | 4/24/2025 9:59:06 AM EST | |||
| 70.00 | 13.45 | 14.10 | 12.43 | 0.00 | 0.00% | 0 | 19 | 0.88 | -0.72 | 0.02 | -0.07 | 4/23/2025 | 4/24/2025 9:59:06 AM EST |
| 75.00 | 17.15 | 17.95 | 22.37 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.80 | 0.02 | -0.06 | 4/14/2025 | 4/24/2025 9:59:06 AM EST |
| 80.00 | 21.50 | 22.25 | % | 0 | 0 | 0.70 | -0.86 | 0.01 | -0.05 | 4/24/2025 9:59:06 AM EST |