Options Chain for E L F BEAUTY INC COM (ELF) - $55.66 as of 5/12/2026 8:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 15.45 | 18.20 | 16.83 | % | 0.42 | 0 | 0 | 1.25 | 0.90 | 0.01 | -0.03 | 5/12/2026 3:59:54 PM EST | |||
| 45.00 | 11.55 | 14.25 | 12.90 | 13.40 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.89 | 0.81 | 0.02 | -0.04 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 49.00 | 9.20 | 10.50 | 9.85 | % | 0.20 | 0 | 0 | 0.83 | 0.72 | 0.02 | -0.06 | 5/12/2026 3:59:54 PM EST | |||
| 50.00 | 8.20 | 10.90 | 9.55 | 9.37 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.88 | 0.69 | 0.02 | -0.06 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 51.00 | 7.90 | 9.25 | 8.58 | % | 0.17 | 0 | 0 | 0.82 | 0.67 | 0.02 | -0.06 | 5/12/2026 3:59:54 PM EST | |||
| 52.00 | 7.30 | 8.55 | 7.93 | 8.94 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.80 | 0.64 | 0.02 | -0.06 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 53.00 | 6.60 | 8.10 | 7.35 | 8.44 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.80 | 0.62 | 0.02 | -0.06 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 54.00 | 6.20 | 7.45 | 6.83 | 6.90 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.79 | 0.59 | 0.02 | -0.06 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 55.00 | 6.10 | 7.05 | 6.58 | 6.54 | +0.17 | +2.67% | 0.12 | 1 | 2 | 0.82 | 0.57 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 56.00 | 5.85 | 6.55 | 6.20 | 6.24 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.83 | 0.54 | 0.03 | -0.07 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 57.00 | 4.80 | 6.15 | 5.48 | 6.58 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.79 | 0.52 | 0.03 | -0.07 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 58.00 | 4.50 | 5.85 | 5.18 | % | 0.09 | 0 | 0 | 0.80 | 0.49 | 0.03 | -0.07 | 5/12/2026 3:59:54 PM EST | |||
| 59.00 | 4.30 | 5.30 | 4.80 | % | 0.08 | 0 | 0 | 0.80 | 0.47 | 0.03 | -0.07 | 5/12/2026 3:59:54 PM EST | |||
| 60.00 | 3.95 | 4.95 | 4.45 | 4.00 | -0.50 | -11.12% | 0.07 | 9 | 9 | 0.80 | 0.44 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 61.00 | 3.25 | 4.60 | 3.93 | 6.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.78 | 0.42 | 0.03 | -0.06 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 62.00 | 3.35 | 4.30 | 3.83 | 3.70 | % | 0.06 | 10 | 0 | 0.80 | 0.39 | 0.03 | -0.06 | 5/12/2026 | 5/12/2026 3:59:54 PM EST | |
| 63.00 | 2.99 | 4.00 | 3.50 | % | 0.06 | 0 | 0 | 0.80 | 0.37 | 0.02 | -0.06 | 5/12/2026 3:59:54 PM EST | |||
| 64.00 | 2.40 | 3.70 | 3.05 | % | 0.05 | 0 | 0 | 0.77 | 0.35 | 0.02 | -0.06 | 5/12/2026 3:59:54 PM EST | |||
| 65.00 | 2.66 | 3.40 | 3.03 | 2.85 | -0.15 | -5.00% | 0.05 | 1 | 5 | 0.80 | 0.33 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 66.00 | 2.24 | 3.15 | 2.70 | 2.45 | % | 0.04 | 1 | 0 | 0.79 | 0.31 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 3:59:54 PM EST | |
| 67.00 | 1.91 | 2.92 | 2.42 | % | 0.04 | 0 | 0 | 0.78 | 0.29 | 0.02 | -0.06 | 5/12/2026 3:59:54 PM EST | |||
| 68.00 | 0.96 | 2.65 | 1.81 | % | 0.03 | 0 | 0 | 0.71 | 0.27 | 0.02 | -0.05 | 5/12/2026 3:59:54 PM EST | |||
| 69.00 | 1.32 | 2.44 | 1.88 | % | 0.03 | 0 | 0 | 0.75 | 0.25 | 0.02 | -0.05 | 5/12/2026 3:59:54 PM EST | |||
| 70.00 | 1.51 | 2.24 | 1.88 | 1.82 | -0.12 | -6.19% | 0.03 | 9 | 10 | 0.78 | 0.23 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 71.00 | 1.05 | 2.15 | 1.60 | % | 0.02 | 0 | 0 | 0.76 | 0.22 | 0.02 | -0.05 | 5/12/2026 3:59:54 PM EST | |||
| 72.00 | 1.30 | 2.00 | 1.65 | % | 0.02 | 0 | 0 | 0.79 | 0.20 | 0.02 | -0.05 | 5/12/2026 3:59:54 PM EST | |||
| 73.00 | 1.03 | 1.90 | 1.47 | 1.40 | -0.40 | -22.23% | 0.02 | 1 | 1 | 0.78 | 0.19 | 0.02 | -0.04 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 74.00 | 0.93 | 1.95 | 1.44 | 1.43 | -0.10 | -6.54% | 0.02 | 3 | 1 | 0.80 | 0.17 | 0.02 | -0.04 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 75.00 | 1.03 | 1.64 | 1.34 | 1.26 | -0.08 | -5.97% | 0.02 | 10 | 7 | 0.80 | 0.16 | 0.02 | -0.04 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 80.00 | 0.50 | 1.19 | 0.85 | % | 0.01 | 0 | 0 | 0.79 | 0.11 | 0.01 | -0.03 | 5/12/2026 3:59:54 PM EST | |||
| 85.00 | 0.25 | 1.00 | 0.63 | % | 0.01 | 0 | 0 | 0.81 | 0.07 | 0.01 | -0.02 | 5/12/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 1.05 | 0.05 | 0.01 | -0.02 | 5/12/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.67 | 1.21 | 0.94 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.84 | -0.10 | 0.01 | -0.03 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 45.00 | 1.63 | 2.16 | 1.90 | 1.92 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.81 | -0.19 | 0.02 | -0.04 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 49.00 | 2.79 | 3.30 | 3.05 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.79 | -0.28 | 0.02 | -0.06 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 50.00 | 3.15 | 3.90 | 3.53 | 3.55 | % | 0.07 | 4 | 0 | 0.80 | -0.31 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 3:59:54 PM EST | |
| 51.00 | 3.55 | 4.60 | 4.08 | 4.12 | +0.12 | +3.00% | 0.08 | 28 | 3 | 0.82 | -0.33 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 52.00 | 3.95 | 5.00 | 4.48 | 4.52 | % | 0.09 | 30 | 0 | 0.81 | -0.36 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 3:59:54 PM EST | |
| 53.00 | 4.35 | 5.75 | 5.05 | 5.16 | +0.11 | +2.18% | 0.10 | 1 | 3 | 0.82 | -0.38 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 54.00 | 4.85 | 6.25 | 5.55 | 5.69 | +0.07 | +1.25% | 0.10 | 11 | 2 | 0.82 | -0.41 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 55.00 | 5.40 | 6.30 | 5.85 | 5.82 | -0.17 | -2.84% | 0.11 | 2 | 2 | 0.79 | -0.43 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 56.00 | 5.80 | 7.55 | 6.68 | 6.77 | +0.56 | +9.02% | 0.12 | 2 | 5 | 0.83 | -0.46 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 57.00 | 6.35 | 7.40 | 6.88 | 4.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.78 | -0.48 | 0.03 | -0.07 | 5/8/2026 | 5/12/2026 3:59:54 PM EST |
| 58.00 | 6.90 | 8.65 | 7.78 | % | 0.13 | 0 | 0 | 0.82 | -0.51 | 0.03 | -0.07 | 5/12/2026 3:59:54 PM EST | |||
| 59.00 | 7.65 | 8.65 | 8.15 | 8.17 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.78 | -0.53 | 0.03 | -0.07 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 60.00 | 8.10 | 9.25 | 8.68 | 9.19 | +0.64 | +7.49% | 0.14 | 8 | 9 | 0.77 | -0.56 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 61.00 | 8.80 | 10.55 | 9.68 | 7.55 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.81 | -0.58 | 0.03 | -0.06 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 62.00 | 9.55 | 10.60 | 10.08 | 8.55 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.77 | -0.61 | 0.03 | -0.06 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 63.00 | 10.15 | 11.85 | 11.00 | % | 0.17 | 0 | 0 | 0.80 | -0.63 | 0.02 | -0.06 | 5/12/2026 3:59:54 PM EST | |||
| 64.00 | 10.85 | 12.55 | 11.70 | % | 0.18 | 0 | 0 | 0.79 | -0.65 | 0.02 | -0.06 | 5/12/2026 3:59:54 PM EST | |||
| 65.00 | 11.55 | 12.75 | 12.15 | 12.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.75 | -0.67 | 0.02 | -0.06 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 66.00 | 12.35 | 14.15 | 13.25 | % | 0.20 | 0 | 0 | 0.80 | -0.69 | 0.02 | -0.06 | 5/12/2026 3:59:54 PM EST | |||
| 67.00 | 13.05 | 14.90 | 13.98 | % | 0.21 | 0 | 0 | 0.79 | -0.71 | 0.02 | -0.06 | 5/12/2026 3:59:54 PM EST | |||
| 68.00 | 12.95 | 15.50 | 14.23 | % | 0.21 | 0 | 0 | 0.68 | -0.73 | 0.02 | -0.05 | 5/12/2026 3:59:54 PM EST | |||
| 69.00 | 14.10 | 16.50 | 15.30 | 14.85 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.73 | -0.75 | 0.02 | -0.05 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 70.00 | 14.55 | 17.35 | 15.95 | 17.00 | +0.69 | +4.24% | 0.23 | 1 | 1 | 0.66 | -0.77 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 71.00 | 15.45 | 18.15 | 16.80 | % | 0.24 | 0 | 0 | 0.64 | -0.78 | 0.02 | -0.05 | 5/12/2026 3:59:54 PM EST | |||
| 72.00 | 16.95 | 19.05 | 18.00 | % | 0.25 | 0 | 0 | 0.75 | -0.80 | 0.02 | -0.05 | 5/12/2026 3:59:54 PM EST | |||
| 73.00 | 17.70 | 19.90 | 18.80 | % | 0.26 | 0 | 0 | 0.73 | -0.81 | 0.02 | -0.04 | 5/12/2026 3:59:54 PM EST | |||
| 74.00 | 18.70 | 20.80 | 19.75 | % | 0.27 | 0 | 0 | 0.74 | -0.83 | 0.02 | -0.04 | 5/12/2026 3:59:54 PM EST | |||
| 75.00 | 19.75 | 21.65 | 20.70 | % | 0.28 | 0 | 0 | 0.76 | -0.84 | 0.02 | -0.04 | 5/12/2026 3:59:54 PM EST | |||
| 80.00 | 24.45 | 26.45 | 25.45 | % | 0.32 | 0 | 0 | 0.77 | -0.89 | 0.01 | -0.03 | 5/12/2026 3:59:54 PM EST | |||
| 85.00 | 28.10 | 31.50 | 29.80 | % | 0.35 | 0 | 0 | 1.17 | -0.93 | 0.01 | -0.02 | 5/12/2026 3:59:54 PM EST | |||
| 90.00 | 32.75 | 36.35 | 34.55 | % | 0.38 | 0 | 0 | 1.24 | -0.95 | 0.01 | -0.02 | 5/12/2026 3:59:54 PM EST |