Options Chain for E L F BEAUTY INC COM (ELF) - $66.98 as of 4/22/2026 3:01:17 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 | 19.00 | 22.20 | 20.60 | % | 0.46 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.01 | 4/22/2026 3:59:56 PM EST | |||
| 50.00 | 14.10 | 17.30 | 15.70 | % | 0.31 | 0 | 0 | 1.42 | 0.97 | 0.01 | -0.03 | 4/22/2026 3:59:56 PM EST | |||
| 51.00 | 13.15 | 16.35 | 14.75 | % | 0.29 | 0 | 0 | 1.37 | 0.96 | 0.01 | -0.03 | 4/22/2026 3:59:56 PM EST | |||
| 52.00 | 12.20 | 15.40 | 13.80 | 13.89 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.31 | 0.95 | 0.01 | -0.04 | 4/13/2026 | 4/22/2026 3:59:56 PM EST |
| 53.00 | 11.75 | 14.35 | 13.05 | % | 0.25 | 0 | 0 | 1.22 | 0.92 | 0.01 | -0.05 | 4/22/2026 3:59:56 PM EST | |||
| 54.00 | 11.05 | 13.00 | 12.03 | 14.59 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.05 | 0.91 | 0.02 | -0.06 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 55.00 | 10.20 | 12.55 | 11.38 | 13.67 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.14 | 0.89 | 0.02 | -0.07 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 56.00 | 9.40 | 11.70 | 10.55 | 12.85 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.11 | 0.87 | 0.02 | -0.07 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 57.00 | 8.45 | 10.35 | 9.40 | 11.95 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.95 | 0.85 | 0.02 | -0.08 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 58.00 | 7.45 | 9.40 | 8.43 | 11.05 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.89 | 0.82 | 0.03 | -0.09 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 59.00 | 7.05 | 8.70 | 7.88 | 10.18 | 0.00 | 0.00% | 0.13 | 0 | 55 | 0.67 | 0.79 | 0.03 | -0.09 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 60.00 | 6.35 | 7.90 | 7.13 | 9.34 | 0.00 | 0.00% | 0.12 | 0 | 139 | 0.67 | 0.76 | 0.03 | -0.10 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 61.00 | 6.15 | 6.75 | 6.45 | 8.51 | 0.00 | 0.00% | 0.11 | 0 | 180 | 0.69 | 0.72 | 0.04 | -0.10 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 62.00 | 5.20 | 6.00 | 5.60 | 7.79 | 0.00 | 0.00% | 0.09 | 0 | 67 | 0.65 | 0.69 | 0.04 | -0.11 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 63.00 | 4.80 | 5.25 | 5.03 | 7.04 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.65 | 0.64 | 0.04 | -0.11 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 64.00 | 4.20 | 4.80 | 4.50 | 6.65 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.66 | 0.60 | 0.04 | -0.11 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 65.00 | 3.55 | 4.15 | 3.85 | 4.23 | -2.74 | -39.32% | 0.06 | 4 | 7 | 0.64 | 0.56 | 0.04 | -0.12 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 66.00 | 3.10 | 3.75 | 3.43 | 3.20 | -2.71 | -45.86% | 0.05 | 1 | 18 | 0.65 | 0.52 | 0.04 | -0.12 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 67.00 | 2.76 | 3.40 | 3.08 | 3.45 | -1.12 | -24.51% | 0.05 | 32 | 22 | 0.67 | 0.47 | 0.04 | -0.12 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 68.00 | 2.29 | 4.05 | 3.17 | 2.62 | -1.15 | -30.51% | 0.05 | 2 | 4 | 0.76 | 0.43 | 0.04 | -0.12 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 69.00 | 2.03 | 3.20 | 2.62 | 3.51 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.72 | 0.39 | 0.04 | -0.11 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 70.00 | 1.63 | 2.22 | 1.93 | 1.86 | -0.81 | -30.34% | 0.03 | 7 | 51 | 0.65 | 0.35 | 0.04 | -0.11 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 71.00 | 1.36 | 1.83 | 1.60 | 2.60 | -0.05 | -1.89% | 0.02 | 1 | 8 | 0.64 | 0.32 | 0.04 | -0.11 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 72.00 | 1.21 | 1.69 | 1.45 | 1.35 | -0.85 | -38.64% | 0.02 | 2 | 97 | 0.66 | 0.28 | 0.04 | -0.10 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 73.00 | 0.80 | 2.36 | 1.58 | 1.07 | -2.21 | -67.38% | 0.02 | 20 | 25 | 0.74 | 0.25 | 0.03 | -0.10 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 74.00 | 0.79 | 2.00 | 1.40 | 1.32 | -0.41 | -23.70% | 0.02 | 2 | 71 | 0.74 | 0.22 | 0.03 | -0.09 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 75.00 | 0.52 | 1.08 | 0.80 | 0.80 | -1.14 | -58.77% | 0.01 | 2 | 27 | 0.63 | 0.20 | 0.03 | -0.08 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 76.00 | 0.35 | 1.04 | 0.70 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.64 | 0.18 | 0.03 | -0.08 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 77.00 | 0.45 | 1.47 | 0.96 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.74 | 0.15 | 0.02 | -0.07 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 78.00 | 0.31 | 1.09 | 0.70 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.71 | 0.13 | 0.02 | -0.07 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 79.00 | 0.26 | 1.00 | 0.63 | 0.63 | -0.17 | -21.25% | 0.01 | 1 | 9 | 0.72 | 0.12 | 0.02 | -0.06 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 80.00 | 0.07 | 0.97 | 0.52 | 0.40 | -0.25 | -38.47% | 0.01 | 1 | 203 | 0.68 | 0.10 | 0.02 | -0.06 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 81.00 | 0.14 | 0.87 | 0.51 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.73 | 0.09 | 0.02 | -0.05 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 82.00 | 0.08 | 1.03 | 0.56 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.76 | 0.08 | 0.01 | -0.04 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 83.00 | 0.03 | 0.99 | 0.51 | % | 0.01 | 0 | 0 | 0.74 | 0.07 | 0.01 | -0.04 | 4/22/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | 0.37 | % | 0.01 | 1 | 0 | 1.04 | 0.04 | 0.01 | -0.03 | 4/22/2026 | 4/22/2026 3:59:56 PM EST | |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.20 | 0.02 | 0.00 | -0.01 | 4/13/2026 | 4/22/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.40 | 0.01 | 0.00 | -0.01 | 4/22/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:56 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 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.41 | -0.01 | 0.00 | -0.01 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 50.00 | 0.01 | 1.10 | 0.56 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.87 | -0.03 | 0.01 | -0.03 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 51.00 | 0.00 | 1.95 | 0.98 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.44 | -0.04 | 0.01 | -0.03 | 4/16/2026 | 4/22/2026 3:59:56 PM EST |
| 52.00 | 0.00 | 1.75 | 0.88 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.31 | -0.05 | 0.01 | -0.04 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 53.00 | 0.04 | 0.81 | 0.43 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.72 | -0.08 | 0.01 | -0.05 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 54.00 | 0.14 | 0.98 | 0.56 | 0.53 | +0.29 | +120.84% | 0.01 | 1 | 4 | 0.75 | -0.09 | 0.02 | -0.06 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 55.00 | 0.21 | 0.87 | 0.54 | 0.54 | +0.26 | +92.86% | 0.01 | 3 | 12 | 0.70 | -0.11 | 0.02 | -0.07 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 56.00 | 0.54 | 0.66 | 0.60 | 0.61 | +0.03 | +5.18% | 0.01 | 5 | 9 | 0.69 | -0.13 | 0.02 | -0.07 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 57.00 | 0.54 | 1.22 | 0.88 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.72 | -0.15 | 0.02 | -0.08 | 4/15/2026 | 4/22/2026 3:59:56 PM EST |
| 58.00 | 0.70 | 1.05 | 0.88 | 1.00 | -0.05 | -4.77% | 0.02 | 3 | 21 | 0.67 | -0.18 | 0.03 | -0.09 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 59.00 | 1.01 | 1.29 | 1.15 | 1.22 | +0.49 | +67.13% | 0.02 | 4 | 20 | 0.68 | -0.21 | 0.03 | -0.09 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 60.00 | 1.06 | 1.54 | 1.30 | 1.40 | +0.14 | +11.12% | 0.02 | 87 | 65 | 0.65 | -0.24 | 0.03 | -0.10 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 61.00 | 1.48 | 2.13 | 1.81 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.70 | -0.28 | 0.04 | -0.10 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 62.00 | 1.78 | 2.25 | 2.02 | 2.02 | +0.11 | +5.76% | 0.03 | 2 | 20 | 0.67 | -0.32 | 0.04 | -0.11 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 63.00 | 2.16 | 2.70 | 2.43 | 1.56 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.67 | -0.36 | 0.04 | -0.11 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 64.00 | 2.60 | 3.30 | 2.95 | 2.87 | +0.01 | +0.35% | 0.05 | 7 | 10 | 0.69 | -0.40 | 0.04 | -0.11 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 65.00 | 3.05 | 3.55 | 3.30 | 3.43 | +1.13 | +49.13% | 0.05 | 11 | 32 | 0.67 | -0.44 | 0.04 | -0.12 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 66.00 | 3.55 | 4.00 | 3.78 | 2.49 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.66 | -0.48 | 0.04 | -0.12 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 67.00 | 4.10 | 6.00 | 5.05 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.79 | -0.53 | 0.04 | -0.12 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 68.00 | 4.60 | 5.35 | 4.98 | 4.83 | +1.35 | +38.80% | 0.07 | 1 | 4 | 0.67 | -0.57 | 0.04 | -0.12 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 69.00 | 5.25 | 5.95 | 5.60 | 4.76 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.66 | -0.61 | 0.04 | -0.11 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 70.00 | 5.95 | 6.50 | 6.23 | 4.41 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.65 | -0.65 | 0.04 | -0.11 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 71.00 | 6.45 | 7.50 | 6.98 | % | 0.10 | 0 | 0 | 0.65 | -0.68 | 0.04 | -0.11 | 4/22/2026 3:59:56 PM EST | |||
| 72.00 | 7.45 | 8.05 | 7.75 | 5.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.66 | -0.72 | 0.04 | -0.10 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 73.00 | 7.30 | 9.60 | 8.45 | 11.88 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.89 | -0.75 | 0.03 | -0.10 | 3/27/2026 | 4/22/2026 3:59:56 PM EST |
| 74.00 | 8.35 | 10.25 | 9.30 | % | 0.13 | 0 | 0 | 0.86 | -0.78 | 0.03 | -0.09 | 4/22/2026 3:59:56 PM EST | |||
| 75.00 | 8.45 | 11.20 | 9.83 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.90 | -0.80 | 0.03 | -0.08 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 76.00 | 9.30 | 12.00 | 10.65 | % | 0.14 | 0 | 0 | 0.90 | -0.82 | 0.03 | -0.08 | 4/22/2026 3:59:56 PM EST | |||
| 77.00 | 10.05 | 13.05 | 11.55 | % | 0.15 | 0 | 0 | 0.96 | -0.85 | 0.02 | -0.07 | 4/22/2026 3:59:56 PM EST | |||
| 78.00 | 11.95 | 13.85 | 12.90 | 12.13 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.95 | -0.87 | 0.02 | -0.07 | 3/26/2026 | 4/22/2026 3:59:56 PM EST |
| 79.00 | 12.15 | 14.65 | 13.40 | % | 0.17 | 0 | 0 | 0.94 | -0.88 | 0.02 | -0.06 | 4/22/2026 3:59:56 PM EST | |||
| 80.00 | 13.00 | 15.80 | 14.40 | 17.93 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.02 | -0.90 | 0.02 | -0.06 | 3/27/2026 | 4/22/2026 3:59:56 PM EST |
| 81.00 | 13.95 | 16.65 | 15.30 | 13.48 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.02 | -0.91 | 0.02 | -0.05 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 82.00 | 14.85 | 17.75 | 16.30 | % | 0.20 | 0 | 0 | 1.08 | -0.92 | 0.01 | -0.04 | 4/22/2026 3:59:56 PM EST | |||
| 83.00 | 15.80 | 18.75 | 17.28 | % | 0.21 | 0 | 0 | 1.12 | -0.93 | 0.01 | -0.04 | 4/22/2026 3:59:56 PM EST | |||
| 85.00 | 17.80 | 20.70 | 19.25 | 25.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.17 | -0.96 | 0.01 | -0.03 | 4/2/2026 | 4/22/2026 3:59:56 PM EST |
| 90.00 | 22.50 | 26.55 | 24.53 | 22.36 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.56 | -0.98 | 0.00 | -0.01 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 95.00 | 27.70 | 30.65 | 29.18 | 27.67 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.01 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 100.00 | 32.75 | 35.60 | 34.18 | % | 0.34 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:56 PM EST | |||
| 105.00 | 37.75 | 40.60 | 39.18 | % | 0.37 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:56 PM EST |