Options Chain for E L F BEAUTY INC COM (ELF) - $115.80 as of 6/6/2025 3:20:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 86.05 | 89.85 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 6/6/2025 2:58:57 PM EST | |||
| 35.00 | 81.05 | 84.90 | 33.41 | 0.00 | 0.00% | 0 | 13 | 3.80 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/6/2025 2:58:57 PM EST |
| 40.00 | 76.40 | 79.90 | 51.34 | 0.00 | 0.00% | 0 | 38 | 3.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 2:58:57 PM EST |
| 45.00 | 71.40 | 74.60 | 73.50 | +37.00 | +101.37% | 1 | 58 | 2.79 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 50.00 | 67.00 | 69.45 | 62.26 | 0.00 | 0.00% | 0 | 86 | 2.75 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 2:58:57 PM EST |
| 55.00 | 61.55 | 64.05 | 60.10 | 0.00 | 0.00% | 0 | 232 | 2.21 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 2:58:57 PM EST |
| 60.00 | 56.10 | 59.05 | 58.61 | +2.81 | +5.04% | 2 | 3,340 | 2.08 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 65.00 | 51.45 | 54.40 | 52.55 | 0.00 | 0.00% | 0 | 516 | 1.86 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 2:58:57 PM EST |
| 67.00 | 49.35 | 52.95 | 46.49 | 0.00 | 0.00% | 0 | 4 | 1.94 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 2:58:57 PM EST |
| 68.00 | 48.10 | 51.40 | 45.59 | 0.00 | 0.00% | 0 | 25 | 1.86 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 2:58:57 PM EST |
| 69.00 | 47.45 | 51.00 | 24.64 | 0.00 | 0.00% | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 2:58:57 PM EST |
| 70.00 | 46.65 | 49.85 | 48.15 | +1.37 | +2.93% | 32 | 1,778 | 1.57 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 71.00 | 45.50 | 49.00 | 40.90 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 2:58:57 PM EST |
| 72.00 | 44.50 | 47.80 | 42.22 | 0.00 | 0.00% | 0 | 37 | 1.83 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 2:58:57 PM EST |
| 73.00 | 43.55 | 47.00 | 37.18 | 0.00 | 0.00% | 0 | 41 | 1.73 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 2:58:57 PM EST |
| 74.00 | 42.55 | 45.95 | 38.73 | 0.00 | 0.00% | 0 | 12 | 1.74 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 2:58:57 PM EST |
| 75.00 | 41.70 | 44.25 | 42.56 | +1.93 | +4.75% | 10 | 1,635 | 1.53 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 76.00 | 40.80 | 43.90 | 35.35 | 0.00 | 0.00% | 0 | 13 | 1.73 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 2:58:57 PM EST |
| 77.00 | 39.45 | 43.00 | 37.80 | 0.00 | 0.00% | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 2:58:57 PM EST |
| 78.00 | 39.05 | 41.75 | 13.37 | 0.00 | 0.00% | 0 | 48 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 2:58:57 PM EST |
| 79.00 | 37.65 | 40.30 | 39.36 | +3.93 | +11.10% | 20 | 116 | 1.24 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 80.00 | 37.30 | 38.45 | 37.95 | 0.00 | 0.00% | 0 | 1,194 | 1.21 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 2:58:57 PM EST |
| 81.00 | 36.20 | 38.95 | 33.36 | 0.00 | 0.00% | 0 | 50 | 1.27 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 2:58:57 PM EST |
| 81.50 | 35.05 | 38.55 | 31.25 | 0.00 | 0.00% | 0 | 4 | 1.31 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 2:58:57 PM EST |
| 82.00 | 34.70 | 37.95 | 31.70 | 0.00 | 0.00% | 0 | 7 | 1.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 2:58:57 PM EST |
| 82.50 | 34.00 | 37.55 | 7.79 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 2:58:57 PM EST |
| 83.00 | 33.20 | 36.45 | 31.97 | 0.00 | 0.00% | 0 | 59 | 1.22 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 6/6/2025 2:58:57 PM EST |
| 84.00 | 33.05 | 35.90 | 31.10 | 0.00 | 0.00% | 0 | 10 | 1.18 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 6/6/2025 2:58:57 PM EST |
| 85.00 | 31.55 | 34.85 | 33.13 | +1.76 | +5.61% | 7 | 568 | 0.94 | 0.99 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 86.00 | 30.75 | 34.05 | 32.11 | +3.34 | +11.61% | 1 | 3 | 1.23 | 0.99 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 87.00 | 29.45 | 32.70 | 25.50 | 0.00 | 0.00% | 0 | 241 | 0.94 | 0.99 | 0.00 | -0.03 | 5/30/2025 | 6/6/2025 2:58:57 PM EST |
| 88.00 | 28.25 | 30.80 | 30.11 | +6.21 | +25.99% | 3 | 115 | 1.20 | 0.99 | 0.00 | -0.03 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 89.00 | 27.30 | 30.50 | 29.31 | -0.32 | -1.08% | 1 | 15 | 1.03 | 0.98 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 90.00 | 26.55 | 29.90 | 28.00 | +3.50 | +14.29% | 7 | 684 | 0.93 | 0.98 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 91.00 | 25.30 | 29.05 | 24.15 | 0.00 | 0.00% | 0 | 54 | 1.03 | 0.98 | 0.00 | -0.04 | 6/3/2025 | 6/6/2025 2:58:57 PM EST |
| 92.00 | 24.60 | 28.10 | 23.47 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.98 | 0.00 | -0.04 | 6/5/2025 | 6/6/2025 2:58:57 PM EST |
| 92.50 | 24.10 | 27.60 | % | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.04 | 6/6/2025 2:58:57 PM EST | |||
| 93.00 | 23.65 | 26.65 | 23.15 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.97 | 0.00 | -0.05 | 5/30/2025 | 6/6/2025 2:58:57 PM EST |
| 93.50 | 22.70 | 25.35 | 24.00 | +0.43 | +1.83% | 1 | 2 | 0.90 | 0.97 | 0.00 | -0.05 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 94.00 | 22.40 | 24.90 | 23.96 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.97 | 0.00 | -0.05 | 6/5/2025 | 6/6/2025 2:58:57 PM EST |
| 95.00 | 22.25 | 23.60 | 23.75 | +0.20 | +0.85% | 12 | 756 | 0.74 | 0.97 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 96.00 | 20.50 | 22.95 | 16.26 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.96 | 0.01 | -0.05 | 6/2/2025 | 6/6/2025 2:58:57 PM EST |
| 96.50 | 20.00 | 22.55 | 17.21 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.96 | 0.01 | -0.05 | 5/29/2025 | 6/6/2025 2:58:57 PM EST |
| 97.00 | 20.20 | 22.05 | 17.03 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.96 | 0.01 | -0.05 | 6/2/2025 | 6/6/2025 2:58:57 PM EST |
| 97.50 | 18.95 | 21.45 | % | 0 | 0 | 0.82 | 0.95 | 0.01 | -0.07 | 6/6/2025 2:58:57 PM EST | |||
| 98.00 | 19.55 | 20.90 | 20.03 | % | 7 | 0 | 0.79 | 0.95 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 2:58:57 PM EST | |
| 98.50 | 18.80 | 20.55 | % | 0 | 0 | 0.79 | 0.94 | 0.01 | -0.08 | 6/6/2025 2:58:57 PM EST | |||
| 100.00 | 17.20 | 18.70 | 18.90 | +2.85 | +17.76% | 58 | 775 | 0.47 | 0.92 | 0.01 | -0.09 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 105.00 | 12.10 | 14.10 | 14.12 | +2.05 | +16.99% | 126 | 421 | 0.45 | 0.88 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 106.00 | 11.35 | 13.35 | 13.09 | +1.44 | +12.37% | 20 | 10 | 0.52 | 0.87 | 0.02 | -0.11 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 107.00 | 10.75 | 12.25 | 12.34 | +1.32 | +11.98% | 2 | 43 | 0.53 | 0.85 | 0.02 | -0.11 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 108.00 | 10.40 | 11.75 | 11.38 | +1.37 | +13.69% | 21 | 6 | 0.51 | 0.83 | 0.02 | -0.12 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 109.00 | 9.20 | 10.55 | 10.08 | +0.94 | +10.29% | 50 | 33 | 0.42 | 0.81 | 0.02 | -0.12 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 110.00 | 8.65 | 9.85 | 9.80 | +1.25 | +14.62% | 17 | 634 | 0.45 | 0.79 | 0.03 | -0.13 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 111.00 | 7.45 | 9.15 | 5.50 | 0.00 | 0.00% | 0 | 25 | 0.51 | 0.76 | 0.03 | -0.14 | 6/2/2025 | 6/6/2025 2:58:57 PM EST |
| 112.00 | 7.55 | 8.45 | 6.87 | 0.00 | 0.00% | 0 | 72 | 0.50 | 0.73 | 0.03 | -0.14 | 6/5/2025 | 6/6/2025 2:58:57 PM EST |
| 113.00 | 6.90 | 7.55 | 7.70 | +1.43 | +22.81% | 42 | 62 | 0.51 | 0.70 | 0.03 | -0.15 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 114.00 | 6.40 | 6.95 | 6.88 | +0.55 | +8.69% | 10 | 90 | 0.50 | 0.67 | 0.03 | -0.15 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 115.00 | 5.75 | 6.20 | 6.13 | +0.58 | +10.45% | 60 | 1,294 | 0.50 | 0.64 | 0.03 | -0.16 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 116.00 | 5.35 | 5.60 | 5.65 | +1.45 | +34.53% | 20 | 35 | 0.50 | 0.60 | 0.04 | -0.16 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 117.00 | 4.70 | 5.10 | 5.34 | +1.39 | +35.19% | 257 | 32 | 0.49 | 0.56 | 0.04 | -0.16 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 118.00 | 4.30 | 4.55 | 4.66 | +0.66 | +16.50% | 197 | 79 | 0.50 | 0.53 | 0.04 | -0.16 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 119.00 | 3.75 | 4.15 | 4.50 | +1.12 | +33.14% | 20 | 18 | 0.50 | 0.49 | 0.04 | -0.16 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 120.00 | 3.45 | 3.70 | 3.55 | +0.84 | +31.00% | 191 | 645 | 0.50 | 0.46 | 0.04 | -0.16 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 121.00 | 3.10 | 3.30 | 2.51 | 0.00 | 0.00% | 0 | 18 | 0.50 | 0.42 | 0.04 | -0.16 | 6/5/2025 | 6/6/2025 2:58:57 PM EST |
| 122.00 | 2.48 | 2.95 | 3.15 | +0.93 | +41.90% | 4 | 36 | 0.50 | 0.39 | 0.03 | -0.16 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 123.00 | 2.17 | 2.63 | 2.71 | +0.01 | +0.37% | 8 | 20 | 0.50 | 0.35 | 0.03 | -0.15 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 124.00 | 1.86 | 2.42 | 2.13 | -0.06 | -2.74% | 3 | 19 | 0.50 | 0.32 | 0.03 | -0.15 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 125.00 | 1.82 | 2.03 | 2.12 | +0.32 | +17.78% | 87 | 3,281 | 0.50 | 0.29 | 0.03 | -0.14 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 126.00 | 1.66 | 1.80 | 1.75 | +0.07 | +4.17% | 1 | 20 | 0.50 | 0.27 | 0.03 | -0.13 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 127.00 | 1.34 | 1.59 | 1.57 | +0.10 | +6.81% | 303 | 14 | 0.50 | 0.24 | 0.03 | -0.13 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 128.00 | 1.01 | 1.39 | 1.44 | +0.41 | +39.81% | 42 | 36 | 0.50 | 0.22 | 0.03 | -0.12 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 129.00 | 1.06 | 1.48 | 0.92 | 0.00 | 0.00% | 0 | 19 | 0.50 | 0.19 | 0.02 | -0.11 | 6/5/2025 | 6/6/2025 2:58:57 PM EST |
| 130.00 | 0.94 | 1.06 | 1.10 | +0.32 | +41.03% | 40 | 462 | 0.50 | 0.17 | 0.02 | -0.11 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 131.00 | 0.81 | 0.94 | 1.05 | -0.20 | -16.00% | 1 | 41 | 0.51 | 0.16 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 132.00 | 0.69 | 0.81 | 0.62 | -0.12 | -16.22% | 4 | 16 | 0.51 | 0.14 | 0.02 | -0.09 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 133.00 | 0.59 | 0.72 | 0.80 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.12 | 0.02 | -0.08 | 6/4/2025 | 6/6/2025 2:58:57 PM EST |
| 134.00 | 0.50 | 0.62 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.11 | 0.02 | -0.08 | 6/2/2025 | 6/6/2025 2:58:57 PM EST |
| 135.00 | 0.42 | 0.55 | 0.47 | -0.02 | -4.09% | 3 | 582 | 0.53 | 0.10 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 140.00 | 0.19 | 0.35 | 0.24 | +0.04 | +20.00% | 10 | 365 | 0.51 | 0.06 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 145.00 | 0.05 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 155 | 0.58 | 0.03 | 0.01 | -0.03 | 6/4/2025 | 6/6/2025 2:58:57 PM EST |
| 150.00 | 0.00 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 398 | 0.54 | 0.02 | 0.00 | -0.02 | 6/4/2025 | 6/6/2025 2:58:57 PM EST |
| 155.00 | 0.00 | 0.37 | 0.05 | -0.22 | -81.49% | 1 | 35 | 0.76 | 0.01 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 160.00 | 0.01 | 0.13 | 0.01 | -0.01 | -50.00% | 5 | 255 | 0.63 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 165.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 159 | 0.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 2:58:57 PM EST |
| 170.00 | 0.00 | 0.83 | 0.14 | 0.00 | 0.00% | 0 | 73 | 0.92 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 2:58:57 PM EST |
| 175.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 87 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 2:58:57 PM EST |
| 180.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 226 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 2:58:57 PM EST |
| 185.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 90 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 2:58:57 PM EST |
| 190.00 | 0.00 | 1.19 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.57 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 2:58:57 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 69 | 1.15 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 2:58:57 PM EST |
| 200.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 104 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 2:58:57 PM EST |
| 210.00 | 0.00 | 0.59 | 0.01 | 0.00 | 0.00% | 0 | 49 | 1.58 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 2:58:57 PM EST |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 207 | 1.11 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 2:58:57 PM EST |
| 230.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 36 | 1.85 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/6/2025 2:58:57 PM EST |
| 240.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 94 | 1.68 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 6/6/2025 2:58:57 PM EST |
| 250.00 | 0.00 | 0.51 | 0.25 | 0.00 | 0.00% | 0 | 153 | 1.90 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 6/6/2025 2:58:57 PM EST |
| 260.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 34 | 1.91 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 6/6/2025 2:58:57 PM EST |
| 270.00 | 0.00 | 0.52 | 1.40 | 0.00 | 0.00% | 0 | 78 | 2.06 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 6/6/2025 2:58:57 PM EST |
| 280.00 | 0.00 | 0.52 | 0.14 | 0.00 | 0.00% | 0 | 37 | 2.13 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 6/6/2025 2:58:57 PM EST |
| 290.00 | 0.00 | 0.53 | 0.55 | 0.00 | 0.00% | 0 | 8 | 2.20 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 6/6/2025 2:58:57 PM EST |
| 300.00 | 0.00 | 0.52 | 0.50 | 0.00 | 0.00% | 0 | 34 | 2.27 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 6/6/2025 2:58:57 PM EST |
| 310.00 | 0.00 | 0.53 | 7.20 | 0.00 | 0.00% | 0 | 10 | 2.32 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 6/6/2025 2:58:57 PM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 24 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 2:58:57 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 | 0.01 | 0.00 | 0.00% | 0 | 132 | 3.75 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 2:58:57 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 408 | 2.22 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 2:58:57 PM EST |
| 40.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 2,551 | 2.59 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 2:58:57 PM EST |
| 45.00 | 0.01 | 0.12 | 0.03 | +0.02 | +200.00% | 1 | 205 | 1.86 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 50.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,120 | 1.57 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 2:58:57 PM EST |
| 55.00 | 0.01 | 0.10 | 0.02 | -0.13 | -86.67% | 17 | 522 | 1.63 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 60.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 17 | 824 | 1.28 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 65.00 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 845 | 1.19 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 2:58:57 PM EST |
| 67.00 | 0.00 | 0.74 | 0.14 | 0.00 | 0.00% | 0 | 7 | 1.82 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 2:58:57 PM EST |
| 68.00 | 0.00 | 0.41 | 0.01 | -0.19 | -95.00% | 1 | 200 | 1.62 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 69.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.83 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 2:58:57 PM EST |
| 70.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,065 | 1.21 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 2:58:57 PM EST |
| 71.00 | 0.00 | 1.19 | 0.07 | 0.00 | 0.00% | 0 | 53 | 1.85 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 2:58:57 PM EST |
| 72.00 | 0.01 | 0.39 | 0.09 | 0.00 | 0.00% | 0 | 33 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 2:58:57 PM EST |
| 73.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 110 | 1.67 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 2:58:57 PM EST |
| 74.00 | 0.00 | 0.95 | 0.09 | 0.00 | 0.00% | 0 | 148 | 1.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 2:58:57 PM EST |
| 75.00 | 0.02 | 0.20 | 0.05 | -0.07 | -58.34% | 1 | 649 | 1.02 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 76.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 17 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 2:58:57 PM EST |
| 77.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 54 | 1.12 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 2:58:57 PM EST |
| 78.00 | 0.00 | 0.58 | 0.21 | 0.00 | 0.00% | 0 | 59 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 2:58:57 PM EST |
| 79.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 32 | 1.44 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 2:58:57 PM EST |
| 80.00 | 0.05 | 0.08 | 0.05 | -0.04 | -44.45% | 3 | 418 | 0.87 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 81.00 | 0.01 | 0.84 | 0.13 | 0.00 | 0.00% | 0 | 51 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 2:58:57 PM EST |
| 81.50 | 0.01 | 0.87 | 0.24 | 0.00 | 0.00% | 0 | 26 | 1.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 2:58:57 PM EST |
| 82.00 | 0.00 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.99 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 2:58:57 PM EST |
| 82.50 | 0.01 | 0.17 | 0.13 | -0.06 | -31.58% | 5 | 31 | 1.32 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 83.00 | 0.01 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 70 | 1.23 | 0.00 | 0.00 | -0.01 | 6/4/2025 | 6/6/2025 2:58:57 PM EST |
| 84.00 | 0.01 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 60 | 1.19 | 0.00 | 0.00 | -0.01 | 6/2/2025 | 6/6/2025 2:58:57 PM EST |
| 85.00 | 0.04 | 0.31 | 0.09 | -0.03 | -25.00% | 132 | 587 | 0.81 | -0.01 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 86.00 | 0.00 | 0.81 | 0.49 | 0.00 | 0.00% | 0 | 302 | 0.92 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 6/6/2025 2:58:57 PM EST |
| 87.00 | 0.00 | 0.62 | 0.21 | 0.00 | 0.00% | 0 | 47 | 0.81 | -0.01 | 0.00 | -0.03 | 6/2/2025 | 6/6/2025 2:58:57 PM EST |
| 88.00 | 0.01 | 0.94 | 0.25 | 0.00 | 0.00% | 0 | 22 | 0.84 | -0.01 | 0.00 | -0.03 | 6/2/2025 | 6/6/2025 2:58:57 PM EST |
| 89.00 | 0.05 | 0.23 | 0.10 | -0.46 | -82.15% | 1 | 253 | 0.70 | -0.02 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 90.00 | 0.10 | 0.20 | 0.12 | -0.05 | -29.42% | 13 | 492 | 0.70 | -0.02 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 91.00 | 0.05 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 34 | 0.79 | -0.02 | 0.00 | -0.04 | 5/30/2025 | 6/6/2025 2:58:57 PM EST |
| 92.00 | 0.06 | 1.40 | 0.27 | 0.00 | 0.00% | 0 | 28 | 0.76 | -0.02 | 0.00 | -0.04 | 6/3/2025 | 6/6/2025 2:58:57 PM EST |
| 92.50 | 0.06 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 30 | 0.75 | -0.02 | 0.00 | -0.04 | 6/2/2025 | 6/6/2025 2:58:57 PM EST |
| 93.00 | 0.10 | 0.39 | 0.20 | -0.11 | -35.49% | 10 | 16 | 0.65 | -0.03 | 0.00 | -0.05 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 93.50 | 0.07 | 0.75 | % | 0 | 0 | 0.73 | -0.03 | 0.00 | -0.05 | 6/6/2025 2:58:57 PM EST | |||
| 94.00 | 0.07 | 0.35 | 1.05 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.03 | 0.00 | -0.05 | 5/29/2025 | 6/6/2025 2:58:57 PM EST |
| 95.00 | 0.12 | 0.35 | 0.50 | +0.20 | +66.67% | 3 | 1,219 | 0.65 | -0.03 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 96.00 | 0.16 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.04 | 0.01 | -0.05 | 6/4/2025 | 6/6/2025 2:58:57 PM EST |
| 96.50 | 0.09 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 8 | 0.59 | -0.04 | 0.01 | -0.05 | 6/3/2025 | 6/6/2025 2:58:57 PM EST |
| 97.00 | 0.09 | 0.84 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.74 | -0.04 | 0.01 | -0.05 | 6/3/2025 | 6/6/2025 2:58:57 PM EST |
| 97.50 | 0.13 | 0.46 | 1.76 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.05 | 0.01 | -0.07 | 5/29/2025 | 6/6/2025 2:58:57 PM EST |
| 98.00 | 0.18 | 0.40 | 0.30 | -0.16 | -34.79% | 4 | 23 | 0.63 | -0.05 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 98.50 | 0.14 | 0.71 | 0.29 | -0.17 | -36.96% | 1 | 26 | 0.61 | -0.06 | 0.01 | -0.08 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 100.00 | 0.28 | 0.36 | 0.32 | -0.30 | -48.39% | 89 | 724 | 0.55 | -0.08 | 0.01 | -0.09 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 105.00 | 0.66 | 0.97 | 0.65 | -0.76 | -53.91% | 52 | 842 | 0.54 | -0.12 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 106.00 | 0.78 | 1.00 | 1.02 | -0.51 | -33.34% | 4 | 34 | 0.52 | -0.13 | 0.02 | -0.11 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 107.00 | 0.92 | 1.36 | 1.81 | 0.00 | 0.00% | 0 | 26 | 0.52 | -0.15 | 0.02 | -0.11 | 6/5/2025 | 6/6/2025 2:58:57 PM EST |
| 108.00 | 1.11 | 1.18 | 1.09 | -0.68 | -38.42% | 62 | 78 | 0.52 | -0.17 | 0.02 | -0.12 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 109.00 | 1.29 | 1.39 | 1.44 | -0.96 | -40.00% | 12 | 24 | 0.51 | -0.19 | 0.02 | -0.12 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 110.00 | 1.52 | 1.60 | 1.44 | -1.27 | -46.87% | 353 | 564 | 0.51 | -0.21 | 0.03 | -0.13 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 111.00 | 1.79 | 2.02 | 1.85 | -0.98 | -34.63% | 7 | 42 | 0.51 | -0.24 | 0.03 | -0.14 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 112.00 | 2.07 | 2.31 | 2.00 | -1.15 | -36.51% | 7 | 97 | 0.50 | -0.27 | 0.03 | -0.14 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 113.00 | 2.35 | 2.62 | 2.26 | -1.79 | -44.20% | 31 | 29 | 0.50 | -0.30 | 0.03 | -0.15 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 114.00 | 2.73 | 2.87 | 2.84 | -1.17 | -29.18% | 3 | 67 | 0.50 | -0.33 | 0.03 | -0.15 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 115.00 | 3.15 | 3.30 | 3.00 | -1.65 | -35.49% | 89 | 438 | 0.50 | -0.36 | 0.03 | -0.16 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 116.00 | 3.50 | 3.70 | 3.45 | -2.10 | -37.84% | 1 | 53 | 0.50 | -0.40 | 0.04 | -0.16 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 117.00 | 4.00 | 4.20 | 3.95 | -0.75 | -15.96% | 196 | 13 | 0.52 | -0.44 | 0.04 | -0.16 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 118.00 | 4.45 | 4.75 | 4.47 | -1.18 | -20.89% | 1 | 16 | 0.50 | -0.47 | 0.04 | -0.16 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 119.00 | 4.95 | 5.30 | 7.10 | 0.00 | 0.00% | 0 | 13 | 0.52 | -0.51 | 0.04 | -0.16 | 6/5/2025 | 6/6/2025 2:58:57 PM EST |
| 120.00 | 5.50 | 5.80 | 5.55 | -2.20 | -28.39% | 5 | 164 | 0.49 | -0.54 | 0.04 | -0.16 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 121.00 | 6.15 | 6.50 | 6.05 | -1.60 | -20.92% | 3 | 3 | 0.52 | -0.58 | 0.04 | -0.16 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 122.00 | 6.80 | 7.15 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.61 | 0.03 | -0.16 | 6/4/2025 | 6/6/2025 2:58:57 PM EST |
| 123.00 | 6.80 | 8.10 | 9.00 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.65 | 0.03 | -0.15 | 6/4/2025 | 6/6/2025 2:58:57 PM EST |
| 124.00 | 7.40 | 10.00 | % | 0 | 0 | 0.49 | -0.68 | 0.03 | -0.15 | 6/6/2025 2:58:57 PM EST | |||
| 125.00 | 8.70 | 9.30 | 10.96 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.71 | 0.03 | -0.14 | 6/5/2025 | 6/6/2025 2:58:57 PM EST |
| 126.00 | 8.60 | 11.35 | % | 0 | 0 | 0.54 | -0.73 | 0.03 | -0.13 | 6/6/2025 2:58:57 PM EST | |||
| 127.00 | 9.20 | 12.05 | % | 0 | 0 | 0.51 | -0.76 | 0.03 | -0.13 | 6/6/2025 2:58:57 PM EST | |||
| 128.00 | 10.15 | 12.80 | % | 0 | 0 | 0.52 | -0.78 | 0.03 | -0.12 | 6/6/2025 2:58:57 PM EST | |||
| 129.00 | 11.85 | 13.80 | % | 0 | 0 | 0.52 | -0.81 | 0.02 | -0.11 | 6/6/2025 2:58:57 PM EST | |||
| 130.00 | 12.60 | 14.85 | 13.40 | -6.40 | -32.33% | 10 | 13 | 0.59 | -0.83 | 0.02 | -0.11 | 6/6/2025 | 6/6/2025 2:58:57 PM EST |
| 131.00 | 13.60 | 15.65 | % | 0 | 0 | 0.49 | -0.84 | 0.02 | -0.10 | 6/6/2025 2:58:57 PM EST | |||
| 132.00 | 14.40 | 15.35 | % | 0 | 0 | 0.51 | -0.86 | 0.02 | -0.09 | 6/6/2025 2:58:57 PM EST | |||
| 133.00 | 15.35 | 17.05 | % | 0 | 0 | 0.51 | -0.88 | 0.02 | -0.08 | 6/6/2025 2:58:57 PM EST | |||
| 134.00 | 16.05 | 17.65 | % | 0 | 0 | 0.60 | -0.89 | 0.02 | -0.08 | 6/6/2025 2:58:57 PM EST | |||
| 135.00 | 16.80 | 18.40 | 22.09 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.90 | 0.01 | -0.07 | 5/29/2025 | 6/6/2025 2:58:57 PM EST |
| 140.00 | 21.70 | 23.00 | 27.00 | 0.00 | 0.00% | 0 | 33 | 0.69 | -0.94 | 0.01 | -0.05 | 6/3/2025 | 6/6/2025 2:58:57 PM EST |
| 145.00 | 25.25 | 28.60 | 32.15 | 0.00 | 0.00% | 0 | 5 | 0.96 | -0.97 | 0.01 | -0.03 | 5/29/2025 | 6/6/2025 2:58:57 PM EST |
| 150.00 | 30.60 | 33.55 | 38.30 | 0.00 | 0.00% | 0 | 148 | 0.82 | -0.98 | 0.00 | -0.02 | 5/30/2025 | 6/6/2025 2:58:57 PM EST |
| 155.00 | 35.20 | 38.75 | 40.84 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 5/29/2025 | 6/6/2025 2:58:57 PM EST |
| 160.00 | 40.25 | 43.85 | 67.90 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 5/28/2025 | 6/6/2025 2:58:57 PM EST |
| 165.00 | 45.60 | 48.80 | 111.27 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 6/6/2025 2:58:57 PM EST |
| 170.00 | 50.20 | 53.80 | 99.13 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 6/6/2025 2:58:57 PM EST |
| 175.00 | 55.20 | 58.80 | 71.50 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 6/6/2025 2:58:57 PM EST |
| 180.00 | 60.20 | 63.75 | 70.20 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 6/6/2025 2:58:57 PM EST |
| 185.00 | 65.20 | 68.80 | 76.40 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 6/6/2025 2:58:57 PM EST |
| 190.00 | 70.20 | 73.80 | 79.60 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 6/6/2025 2:58:57 PM EST |
| 195.00 | 75.20 | 78.75 | 81.13 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 6/6/2025 2:58:57 PM EST |
| 200.00 | 80.20 | 83.80 | 98.30 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 6/6/2025 2:58:57 PM EST |
| 210.00 | 90.20 | 93.75 | 98.99 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 6/6/2025 2:58:57 PM EST |
| 220.00 | 100.20 | 103.65 | 83.80 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 6/6/2025 2:58:57 PM EST |
| 230.00 | 110.35 | 113.75 | 63.50 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/11/2024 | 6/6/2025 2:58:57 PM EST |
| 240.00 | 120.20 | 123.80 | 66.50 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/14/2024 | 6/6/2025 2:58:57 PM EST |
| 250.00 | 130.25 | 133.80 | 135.00 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/11/2024 | 6/6/2025 2:58:57 PM EST |
| 260.00 | 140.20 | 143.80 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/6/2025 2:58:57 PM EST | |||
| 270.00 | 150.30 | 153.75 | 104.90 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 6/6/2025 2:58:57 PM EST |
| 280.00 | 160.20 | 163.80 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/6/2025 2:58:57 PM EST | |||
| 290.00 | 170.20 | 173.80 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/6/2025 2:58:57 PM EST | |||
| 300.00 | 180.20 | 183.75 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/6/2025 2:58:57 PM EST | |||
| 310.00 | 190.20 | 193.70 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/6/2025 2:58:57 PM EST | |||
| 320.00 | 200.20 | 203.80 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/6/2025 2:58:57 PM EST |