Options Chain for E L F BEAUTY INC COM (ELF) - $69.91 as of 6/30/2026 2:31:23 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 32.80 35.25 34.03 24.41 0.00 0.00% 0.85 0 1 6.57 1.00 0.00 0.00 6/18/2026 6/30/2026 2:58:58 PM EST
41.00 31.80 34.45 33.13 % 0.81 0 0 6.36 1.00 0.00 0.00 6/30/2026 2:58:58 PM EST
42.00 30.80 33.25 32.03 % 0.76 0 0 6.15 1.00 0.00 0.00 6/30/2026 2:58:58 PM EST
43.00 29.80 32.45 31.13 24.67 0.00 0.00% 0.72 0 10 5.94 1.00 0.00 0.00 6/29/2026 6/30/2026 2:58:58 PM EST
44.00 28.80 31.25 30.03 29.68 +5.91 +24.87% 0.68 1 11 5.74 1.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
45.00 27.80 30.45 29.13 28.75 +5.61 +24.25% 0.65 1 2 5.77 1.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
46.00 26.80 29.25 28.03 22.24 0.00 0.00% 0.61 0 3 5.35 1.00 0.00 0.00 6/29/2026 6/30/2026 2:58:58 PM EST
47.00 25.80 28.45 27.13 7.98 0.00 0.00% 0.58 0 1 5.16 1.00 0.00 0.00 6/8/2026 6/30/2026 2:58:58 PM EST
48.00 24.80 27.85 26.33 25.72 +18.44 +253.30% 0.55 6 1 5.19 1.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
49.00 23.80 26.25 25.03 24.72 % 0.51 6 0 4.78 1.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
49.50 23.30 25.95 24.63 % 0.50 0 0 4.91 1.00 0.00 0.00 6/30/2026 2:58:58 PM EST
50.00 22.85 25.35 24.10 14.09 0.00 0.00% 0.48 0 30 4.71 1.00 0.00 0.00 6/24/2026 6/30/2026 2:58:58 PM EST
51.00 21.80 24.45 23.13 22.60 +14.70 +186.08% 0.45 2 1 4.63 1.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
52.00 20.80 23.85 22.33 21.60 +8.63 +66.54% 0.43 2 5 4.45 1.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
53.00 19.80 22.45 21.13 15.72 0.00 0.00% 0.40 0 8 4.27 1.00 0.00 0.00 6/16/2026 6/30/2026 2:58:58 PM EST
54.00 18.85 20.95 19.90 13.90 0.00 0.00% 0.37 0 22 3.51 1.00 0.00 0.00 6/29/2026 6/30/2026 2:58:58 PM EST
55.00 18.05 19.80 18.93 19.05 +6.15 +47.68% 0.34 20 99 3.30 1.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
56.00 16.85 19.10 17.98 11.87 0.00 0.00% 0.32 0 34 3.24 1.00 0.00 0.00 6/29/2026 6/30/2026 2:58:58 PM EST
57.00 16.00 17.85 16.93 17.20 +7.28 +73.39% 0.30 3 51 3.04 1.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
58.00 15.05 17.25 16.15 16.20 +8.95 +123.45% 0.28 2 52 3.08 1.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
59.00 13.95 15.80 14.88 8.75 0.00 0.00% 0.25 0 83 2.49 1.00 0.00 0.00 6/29/2026 6/30/2026 2:58:58 PM EST
60.00 12.85 14.90 13.88 12.00 +2.99 +33.19% 0.23 1 53 2.35 1.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
61.00 11.90 14.00 12.95 7.80 0.00 0.00% 0.21 0 60 2.21 1.00 0.00 0.00 6/29/2026 6/30/2026 2:58:58 PM EST
62.00 10.85 13.05 11.95 10.60 +3.77 +55.20% 0.19 1 60 2.42 1.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
63.00 10.00 11.75 10.88 10.72 +4.75 +79.57% 0.17 15 193 1.80 1.00 0.00 -0.01 6/30/2026 6/30/2026 2:58:58 PM EST
64.00 9.45 10.90 10.18 9.82 +4.53 +85.64% 0.16 25 80 1.76 0.99 0.01 -0.02 6/30/2026 6/30/2026 2:58:58 PM EST
65.00 7.95 9.75 8.85 8.89 +4.74 +114.22% 0.14 4 89 1.62 0.99 0.01 -0.02 6/30/2026 6/30/2026 2:58:58 PM EST
66.00 6.95 8.80 7.88 7.88 +4.07 +106.83% 0.12 15 1,022 1.68 0.97 0.02 -0.06 6/30/2026 6/30/2026 2:58:58 PM EST
67.00 6.35 7.80 7.08 5.75 +2.75 +91.67% 0.11 5 40 1.39 0.95 0.02 -0.11 6/30/2026 6/30/2026 2:58:58 PM EST
68.00 5.60 6.75 6.18 6.20 +3.70 +148.00% 0.09 35 135 1.18 0.92 0.03 -0.16 6/30/2026 6/30/2026 2:58:58 PM EST
69.00 4.55 5.90 5.23 5.15 +3.35 +186.12% 0.08 169 172 0.99 0.88 0.05 -0.22 6/30/2026 6/30/2026 2:58:58 PM EST
70.00 3.85 5.10 4.48 4.37 +2.73 +166.47% 0.06 95 815 0.96 0.83 0.06 -0.27 6/30/2026 6/30/2026 2:58:58 PM EST
71.00 3.80 4.30 4.05 3.90 +2.58 +195.46% 0.06 75 120 0.85 0.76 0.07 -0.32 6/30/2026 6/30/2026 2:58:58 PM EST
72.00 2.97 3.35 3.16 2.68 +1.98 +282.86% 0.04 101 184 0.76 0.69 0.08 -0.37 6/30/2026 6/30/2026 2:58:58 PM EST
73.00 2.32 2.57 2.45 2.30 +1.66 +259.38% 0.03 311 102 0.75 0.60 0.09 -0.39 6/30/2026 6/30/2026 2:58:58 PM EST
74.00 1.71 1.99 1.85 1.64 +1.06 +182.76% 0.03 84 76 0.74 0.50 0.10 -0.40 6/30/2026 6/30/2026 2:58:58 PM EST
75.00 1.22 1.50 1.36 1.42 +1.15 +425.93% 0.02 1,737 224 0.73 0.41 0.10 -0.38 6/30/2026 6/30/2026 2:58:58 PM EST
76.00 0.87 1.09 0.98 0.88 +0.71 +417.65% 0.01 20 23 0.75 0.31 0.09 -0.35 6/30/2026 6/30/2026 2:58:58 PM EST
77.00 0.60 0.70 0.65 0.60 +0.48 +400.00% 0.01 38 67 0.74 0.23 0.08 -0.30 6/30/2026 6/30/2026 2:58:58 PM EST
78.00 0.41 0.61 0.51 0.46 +0.37 +411.12% 0.01 46 6 0.76 0.17 0.06 -0.25 6/30/2026 6/30/2026 2:58:58 PM EST
79.00 0.28 0.39 0.34 0.32 % 0.00 35 0 0.78 0.12 0.05 -0.20 6/30/2026 6/30/2026 2:58:58 PM EST
80.00 0.20 0.25 0.23 0.22 +0.19 +633.34% 0.00 550 27 0.77 0.08 0.04 -0.15 6/30/2026 6/30/2026 2:58:58 PM EST
81.00 0.12 0.27 0.20 % 0.00 0 0 0.86 0.05 0.03 -0.09 6/30/2026 2:58:58 PM EST
82.00 0.07 0.21 0.14 0.21 % 0.00 3 0 1.76 0.03 0.02 -0.05 6/30/2026 6/30/2026 2:58:58 PM EST
83.00 0.00 2.13 1.07 0.01 0.00 0.00% 0.01 0 1 2.36 0.02 0.01 -0.03 6/29/2026 6/30/2026 2:58:58 PM EST
85.00 0.00 0.33 0.17 0.33 +0.32 +3,200.00% 0.00 11 28 1.38 0.01 0.00 -0.01 6/30/2026 6/30/2026 2:58:58 PM EST
90.00 0.00 0.60 0.30 0.19 -0.11 -36.67% 0.00 7 7 2.06 0.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
95.00 0.00 0.10 0.05 0.01 -0.08 -88.89% 0.00 12 9 1.54 0.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 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 0.00 0.01 0.01 0.01 -0.03 -75.00% 0.00 15 104 0.00 0.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
41.00 0.00 0.01 0.01 0.01 -0.05 -83.34% 0.00 11 27 2.86 0.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
42.00 0.00 0.01 0.01 0.01 -0.05 -83.34% 0.00 3 6 2.75 0.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
43.00 0.00 0.36 0.18 0.01 -0.05 -83.34% 0.00 37 18 2.87 0.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
44.00 0.00 2.13 1.07 0.03 0.00 0.00% 0.02 0 10 3.62 0.00 0.00 0.00 6/29/2026 6/30/2026 2:58:58 PM EST
45.00 0.00 2.13 1.07 0.01 -0.05 -83.34% 0.02 2 47 3.48 0.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
46.00 0.00 2.00 1.00 0.17 +0.11 +183.34% 0.02 3 61 3.35 0.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
47.00 0.00 2.13 1.07 0.16 -0.04 -20.00% 0.02 20 12 3.74 0.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
48.00 0.00 0.24 0.12 0.16 +0.10 +166.67% 0.00 3 40 3.31 0.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
49.00 0.00 0.25 0.13 0.16 -0.26 -61.91% 0.00 4 193 3.20 0.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
49.50 0.00 0.25 0.13 0.17 +0.11 +183.34% 0.00 3 178 3.16 0.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
50.00 0.00 2.13 1.07 0.06 +0.03 +100.00% 0.02 4 46 5.38 0.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
51.00 0.00 2.13 1.07 0.18 +0.04 +28.58% 0.02 1 144 5.18 0.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
52.00 0.00 2.13 1.07 0.15 +0.08 +114.29% 0.02 2 31 4.99 0.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
53.00 0.00 2.13 1.07 0.01 -0.05 -83.34% 0.02 96 21 3.16 0.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
54.00 0.00 2.13 1.07 0.14 0.00 0.00% 0.02 0 13 4.61 0.00 0.00 0.00 6/25/2026 6/30/2026 2:58:58 PM EST
55.00 0.00 0.46 0.23 0.01 0.00 0.00% 0.00 0 28 2.78 0.00 0.00 0.00 6/29/2026 6/30/2026 2:58:58 PM EST
56.00 0.00 0.29 0.15 0.05 0.00 0.00% 0.00 0 12 2.38 0.00 0.00 0.00 6/29/2026 6/30/2026 2:58:58 PM EST
57.00 0.00 0.01 0.01 0.01 -0.07 -87.50% 0.00 57 81 1.35 0.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
58.00 0.00 0.02 0.01 0.02 -0.02 -50.00% 0.00 182 30 1.37 0.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
59.00 0.00 0.12 0.06 0.06 0.00 0.00% 0.00 0 49 1.68 0.00 0.00 0.00 6/29/2026 6/30/2026 2:58:58 PM EST
60.00 0.00 0.05 0.03 0.03 -0.06 -66.67% 0.00 21 96 1.36 0.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
61.00 0.01 0.04 0.03 0.02 -0.18 -90.00% 0.00 37 37 1.13 0.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
62.00 0.00 0.03 0.02 0.02 -0.08 -80.00% 0.00 39 71 1.09 0.00 0.00 0.00 6/30/2026 6/30/2026 2:58:58 PM EST
63.00 0.00 0.77 0.39 0.13 0.00 0.00% 0.01 0 82 1.84 0.00 0.00 -0.01 6/29/2026 6/30/2026 2:58:58 PM EST
64.00 0.01 0.04 0.03 0.04 -0.24 -85.72% 0.00 57 100 0.88 -0.01 0.01 -0.02 6/30/2026 6/30/2026 2:58:58 PM EST
65.00 0.00 0.60 0.30 0.09 -0.26 -74.29% 0.00 15 58 2.66 -0.01 0.01 -0.02 6/30/2026 6/30/2026 2:58:58 PM EST
66.00 0.00 0.13 0.07 0.07 -0.62 -89.86% 0.00 11 34 0.81 -0.03 0.02 -0.06 6/30/2026 6/30/2026 2:58:58 PM EST
67.00 0.00 0.24 0.12 0.24 -0.68 -73.92% 0.00 21 21 0.79 -0.05 0.02 -0.11 6/30/2026 6/30/2026 2:58:58 PM EST
68.00 0.10 0.18 0.14 0.18 -2.15 -92.28% 0.00 16 1 0.90 -0.08 0.03 -0.16 6/30/2026 6/30/2026 2:58:58 PM EST
69.00 0.17 0.28 0.23 0.30 -3.09 -91.15% 0.00 12 16 0.78 -0.12 0.05 -0.22 6/30/2026 6/30/2026 2:58:58 PM EST
70.00 0.26 0.41 0.34 0.36 -3.47 -90.61% 0.00 49 9 0.78 -0.17 0.06 -0.27 6/30/2026 6/30/2026 2:58:58 PM EST
71.00 0.41 0.78 0.60 1.40 % 0.01 1 0 0.78 -0.24 0.07 -0.32 6/30/2026 6/30/2026 2:58:58 PM EST
72.00 0.60 0.83 0.72 0.69 % 0.01 89 0 0.75 -0.31 0.08 -0.37 6/30/2026 6/30/2026 2:58:58 PM EST
73.00 0.90 1.07 0.99 1.10 -3.95 -78.22% 0.01 103 1 0.76 -0.40 0.09 -0.39 6/30/2026 6/30/2026 2:58:58 PM EST
74.00 1.41 1.60 1.51 1.60 % 0.02 2 0 0.72 -0.50 0.10 -0.40 6/30/2026 6/30/2026 2:58:58 PM EST
75.00 1.76 2.10 1.93 11.17 0.00 0.00% 0.03 0 1 0.71 -0.59 0.10 -0.38 6/18/2026 6/30/2026 2:58:58 PM EST
76.00 2.39 2.70 2.55 2.83 % 0.03 2 0 0.71 -0.69 0.09 -0.35 6/30/2026 6/30/2026 2:58:58 PM EST
77.00 3.10 3.40 3.25 11.40 0.00 0.00% 0.04 0 3 0.97 -0.77 0.08 -0.30 6/25/2026 6/30/2026 2:58:58 PM EST
78.00 3.80 5.80 4.80 % 0.06 0 0 1.49 -0.83 0.06 -0.25 6/30/2026 2:58:58 PM EST
79.00 4.60 5.90 5.25 % 0.07 0 0 1.15 -0.88 0.05 -0.20 6/30/2026 2:58:58 PM EST
80.00 5.40 7.20 6.30 % 0.08 0 0 1.56 -0.92 0.04 -0.15 6/30/2026 2:58:58 PM EST
81.00 6.45 8.45 7.45 12.71 0.00 0.00% 0.09 0 0 1.71 -0.95 0.03 -0.09 6/29/2026 6/30/2026 2:58:58 PM EST
82.00 7.25 8.95 8.10 13.69 0.00 0.00% 0.10 0 0 1.83 -0.97 0.02 -0.05 6/29/2026 6/30/2026 2:58:58 PM EST
83.00 8.25 10.60 9.43 % 0.11 0 0 1.91 -0.98 0.01 -0.03 6/30/2026 2:58:58 PM EST
85.00 10.30 12.60 11.45 20.72 0.00 0.00% 0.13 0 0 2.13 -0.99 0.00 -0.01 6/17/2026 6/30/2026 2:58:58 PM EST
90.00 15.20 17.70 16.45 % 0.18 0 0 3.07 -1.00 0.00 0.00 6/30/2026 2:58:58 PM EST
95.00 20.30 22.70 21.50 % 0.23 0 0 3.60 -1.00 0.00 0.00 6/30/2026 2:58:58 PM EST