Options Chain for E L F BEAUTY INC COM (ELF) - $63.97 as of 5/1/2026 2:01:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.55 | 28.05 | 26.80 | 33.89 | 0.00 | 0.00% | 0.77 | 0 | 11 | 1.55 | 0.97 | 0.00 | -0.02 | 4/17/2026 | 5/1/2026 12:58:33 PM EST |
| 40.00 | 20.95 | 23.45 | 22.20 | 28.70 | 0.00 | 0.00% | 0.55 | 0 | 36 | 1.34 | 0.93 | 0.01 | -0.03 | 4/20/2026 | 5/1/2026 12:58:33 PM EST |
| 45.00 | 16.60 | 19.10 | 17.85 | 19.95 | 0.00 | 0.00% | 0.40 | 0 | 45 | 0.89 | 0.87 | 0.01 | -0.05 | 4/1/2026 | 5/1/2026 12:58:33 PM EST |
| 50.00 | 13.05 | 15.30 | 14.18 | 15.90 | 0.00 | 0.00% | 0.28 | 0 | 74 | 0.90 | 0.79 | 0.02 | -0.06 | 4/30/2026 | 5/1/2026 12:58:33 PM EST |
| 55.00 | 9.75 | 11.90 | 10.83 | 11.80 | 0.00 | 0.00% | 0.20 | 0 | 34 | 0.87 | 0.70 | 0.02 | -0.07 | 4/28/2026 | 5/1/2026 12:58:33 PM EST |
| 60.00 | 7.40 | 7.85 | 7.63 | 7.65 | -2.14 | -21.86% | 0.13 | 20 | 156 | 0.79 | 0.59 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 12:58:33 PM EST |
| 65.00 | 5.30 | 5.65 | 5.48 | 5.50 | -1.39 | -20.18% | 0.08 | 54 | 512 | 0.78 | 0.48 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 12:58:33 PM EST |
| 70.00 | 3.70 | 4.00 | 3.85 | 3.85 | -1.07 | -21.75% | 0.06 | 87 | 1,143 | 0.77 | 0.37 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 12:58:33 PM EST |
| 75.00 | 2.60 | 2.87 | 2.74 | 2.54 | -1.00 | -28.25% | 0.04 | 24 | 1,181 | 0.78 | 0.29 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 12:58:33 PM EST |
| 80.00 | 1.79 | 2.13 | 1.96 | 1.96 | -0.34 | -14.79% | 0.02 | 24 | 711 | 0.79 | 0.22 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 12:58:33 PM EST |
| 85.00 | 1.09 | 1.47 | 1.28 | 1.26 | -0.21 | -14.29% | 0.02 | 12 | 320 | 0.79 | 0.16 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 12:58:33 PM EST |
| 90.00 | 0.85 | 1.42 | 1.14 | 0.94 | -0.35 | -27.14% | 0.01 | 1 | 353 | 0.82 | 0.12 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 12:58:33 PM EST |
| 95.00 | 0.48 | 0.75 | 0.62 | 0.70 | -0.04 | -5.41% | 0.01 | 1 | 631 | 0.81 | 0.09 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 12:58:33 PM EST |
| 100.00 | 0.39 | 0.60 | 0.50 | 0.48 | -0.16 | -25.00% | 0.01 | 3 | 512 | 0.82 | 0.07 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 12:58:33 PM EST |
| 105.00 | 0.12 | 0.72 | 0.42 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.83 | 0.05 | 0.01 | -0.02 | 4/30/2026 | 5/1/2026 12:58:33 PM EST |
| 110.00 | 0.17 | 0.39 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2,169 | 0.85 | 0.04 | 0.00 | -0.02 | 4/29/2026 | 5/1/2026 12:58:33 PM EST |
| 115.00 | 0.11 | 0.51 | 0.31 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.89 | 0.03 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 12:58:33 PM EST |
| 120.00 | 0.07 | 0.44 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.91 | 0.02 | 0.00 | -0.01 | 4/28/2026 | 5/1/2026 12:58:33 PM EST |
| 125.00 | 0.03 | 0.40 | 0.22 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.90 | 0.02 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 12:58:33 PM EST |
| 130.00 | 0.00 | 0.37 | 0.19 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.09 | 0.01 | 0.00 | -0.01 | 4/27/2026 | 5/1/2026 12:58:33 PM EST |
| 135.00 | 0.00 | 0.34 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.12 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 12:58:33 PM EST |
| 140.00 | 0.00 | 0.32 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.15 | 0.01 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 12:58:33 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.17 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 12:58:33 PM EST |
| 150.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 345 | 1.20 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 12:58:33 PM EST |
| 155.00 | 0.00 | 0.27 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.22 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 12:58:33 PM EST |
| 160.00 | 0.00 | 0.26 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.25 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/1/2026 12:58:33 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.27 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 12:58:33 PM EST |
| 170.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 142 | 1.30 | 0.00 | 0.00 | 0.00 | 5/1/2026 12:58:33 PM EST | |||
| 175.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 502 | 1.32 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 12:58:33 PM EST |
| 180.00 | 0.00 | 0.22 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.34 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 12:58:33 PM EST |
| 185.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.36 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 12:58:33 PM EST |
| 190.00 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.38 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 12:58:33 PM EST |
| 195.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 12:58:33 PM EST | |||
| 200.00 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.43 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 12:58:33 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 12:58:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.15 | 0.35 | 0.25 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.88 | -0.03 | 0.00 | -0.02 | 4/27/2026 | 5/1/2026 12:58:33 PM EST |
| 40.00 | 0.57 | 0.82 | 0.70 | 0.65 | -0.07 | -9.73% | 0.02 | 18 | 196 | 0.89 | -0.07 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 12:58:33 PM EST |
| 45.00 | 1.23 | 1.35 | 1.29 | 1.31 | +0.10 | +8.27% | 0.03 | 7 | 169 | 0.84 | -0.13 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 12:58:33 PM EST |
| 50.00 | 2.40 | 2.50 | 2.45 | 2.41 | +0.27 | +12.62% | 0.05 | 60 | 1,208 | 0.83 | -0.21 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 12:58:33 PM EST |
| 55.00 | 4.05 | 4.20 | 4.13 | 4.10 | +1.00 | +32.26% | 0.08 | 52 | 227 | 0.81 | -0.30 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 12:58:33 PM EST |
| 60.00 | 6.35 | 6.45 | 6.40 | 6.37 | +1.34 | +26.64% | 0.11 | 43 | 739 | 0.81 | -0.41 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 12:58:33 PM EST |
| 65.00 | 9.20 | 9.40 | 9.30 | 9.17 | +1.67 | +22.27% | 0.14 | 125 | 802 | 0.82 | -0.52 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 12:58:33 PM EST |
| 70.00 | 12.65 | 12.95 | 12.80 | 12.39 | +0.99 | +8.69% | 0.18 | 2 | 369 | 0.79 | -0.63 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 12:58:33 PM EST |
| 75.00 | 14.65 | 16.90 | 15.78 | 15.65 | 0.00 | 0.00% | 0.21 | 0 | 368 | 0.67 | -0.71 | 0.02 | -0.06 | 4/30/2026 | 5/1/2026 12:58:33 PM EST |
| 80.00 | 18.95 | 21.15 | 20.05 | 18.30 | 0.00 | 0.00% | 0.25 | 0 | 1,793 | 0.85 | -0.78 | 0.02 | -0.05 | 4/30/2026 | 5/1/2026 12:58:33 PM EST |
| 85.00 | 23.40 | 25.80 | 24.60 | 22.95 | -0.90 | -3.78% | 0.29 | 1 | 155 | 0.90 | -0.84 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 12:58:33 PM EST |
| 90.00 | 28.40 | 30.35 | 29.38 | 28.77 | 0.00 | 0.00% | 0.33 | 0 | 234 | 0.92 | -0.88 | 0.01 | -0.04 | 4/29/2026 | 5/1/2026 12:58:33 PM EST |
| 95.00 | 32.85 | 35.35 | 34.10 | 34.35 | 0.00 | 0.00% | 0.36 | 0 | 88 | 1.00 | -0.91 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 12:58:33 PM EST |
| 100.00 | 37.75 | 40.15 | 38.95 | 33.90 | 0.00 | 0.00% | 0.39 | 0 | 77 | 1.06 | -0.93 | 0.01 | -0.03 | 4/17/2026 | 5/1/2026 12:58:33 PM EST |
| 105.00 | 42.55 | 45.20 | 43.88 | 43.50 | 0.00 | 0.00% | 0.42 | 0 | 185 | 1.12 | -0.95 | 0.01 | -0.02 | 4/30/2026 | 5/1/2026 12:58:33 PM EST |
| 110.00 | 47.55 | 49.95 | 48.75 | 47.55 | -1.65 | -3.36% | 0.44 | 2 | 32 | 1.13 | -0.96 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 12:58:33 PM EST |
| 115.00 | 52.45 | 55.90 | 54.18 | 46.53 | 0.00 | 0.00% | 0.47 | 0 | 47 | 1.44 | -0.97 | 0.00 | -0.01 | 3/25/2026 | 5/1/2026 12:58:33 PM EST |
| 120.00 | 57.15 | 61.05 | 59.10 | 50.47 | 0.00 | 0.00% | 0.49 | 0 | 30 | 1.49 | -0.98 | 0.00 | -0.01 | 3/26/2026 | 5/1/2026 12:58:33 PM EST |
| 125.00 | 62.45 | 65.90 | 64.18 | % | 0.51 | 0 | 1 | 1.52 | -0.98 | 0.00 | -0.01 | 5/1/2026 12:58:33 PM EST | |||
| 130.00 | 67.45 | 70.85 | 69.15 | 61.28 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.01 | 3/25/2026 | 5/1/2026 12:58:33 PM EST |
| 135.00 | 72.50 | 75.60 | 74.05 | % | 0.55 | 0 | 0 | 1.57 | -0.99 | 0.00 | 0.00 | 5/1/2026 12:58:33 PM EST | |||
| 140.00 | 77.50 | 80.50 | 79.00 | % | 0.56 | 0 | 0 | 1.59 | -0.99 | 0.00 | 0.00 | 5/1/2026 12:58:33 PM EST | |||
| 145.00 | 82.50 | 85.55 | 84.03 | % | 0.58 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/1/2026 12:58:33 PM EST | |||
| 150.00 | 87.45 | 90.90 | 89.18 | % | 0.59 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/1/2026 12:58:33 PM EST | |||
| 155.00 | 92.45 | 95.70 | 94.08 | % | 0.61 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/1/2026 12:58:33 PM EST | |||
| 160.00 | 97.45 | 100.80 | 99.13 | % | 0.62 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/1/2026 12:58:33 PM EST | |||
| 165.00 | 102.50 | 105.90 | 104.20 | % | 0.63 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/1/2026 12:58:33 PM EST | |||
| 170.00 | 107.45 | 110.50 | 108.98 | % | 0.64 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/1/2026 12:58:33 PM EST | |||
| 175.00 | 112.45 | 115.80 | 114.13 | % | 0.65 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/1/2026 12:58:33 PM EST | |||
| 180.00 | 117.45 | 120.65 | 119.05 | % | 0.66 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/1/2026 12:58:33 PM EST | |||
| 185.00 | 122.45 | 125.85 | 124.15 | % | 0.67 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/1/2026 12:58:33 PM EST | |||
| 190.00 | 127.45 | 130.65 | 129.05 | % | 0.68 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/1/2026 12:58:33 PM EST | |||
| 195.00 | 132.50 | 135.90 | 134.20 | % | 0.69 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/1/2026 12:58:33 PM EST | |||
| 200.00 | 137.45 | 140.85 | 139.15 | % | 0.70 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/1/2026 12:58:33 PM EST | |||
| 210.00 | 147.50 | 150.65 | 149.08 | % | 0.71 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/1/2026 12:58:33 PM EST |