Options Chain for E L F BEAUTY INC COM (ELF) - $83.93 as of 5/27/2025 2:59:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 58.75 | 62.55 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 35.00 | 53.85 | 56.80 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 40.00 | 48.90 | 52.20 | % | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 45.00 | 44.90 | 46.60 | 19.75 | 0.00 | 0.00% | 0 | 38 | 1.31 | 0.99 | 0.00 | -0.01 | 4/28/2025 | 5/27/2025 1:58:52 PM EST |
| 50.00 | 39.75 | 41.90 | 20.59 | 0.00 | 0.00% | 0 | 8 | 1.24 | 0.97 | 0.00 | -0.02 | 5/5/2025 | 5/27/2025 1:58:52 PM EST |
| 55.00 | 35.55 | 37.10 | 22.05 | 0.00 | 0.00% | 0 | 82 | 0.94 | 0.95 | 0.00 | -0.03 | 5/12/2025 | 5/27/2025 1:58:52 PM EST |
| 60.00 | 31.25 | 32.30 | 30.85 | +10.35 | +50.49% | 2 | 197 | 0.97 | 0.92 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 65.00 | 27.15 | 28.10 | 27.47 | +7.51 | +37.63% | 2 | 262 | 0.85 | 0.88 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 70.00 | 22.60 | 23.95 | 23.41 | +6.86 | +41.45% | 9 | 145 | 0.80 | 0.84 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 75.00 | 19.35 | 20.00 | 19.17 | +4.87 | +34.06% | 45 | 238 | 0.79 | 0.78 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 80.00 | 16.20 | 16.70 | 15.87 | +4.40 | +38.37% | 25 | 179 | 0.78 | 0.71 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 85.00 | 13.10 | 13.65 | 12.72 | +5.54 | +77.16% | 10 | 91 | 0.74 | 0.64 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 90.00 | 10.65 | 11.15 | 10.85 | +5.15 | +90.36% | 136 | 363 | 0.77 | 0.56 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 95.00 | 8.25 | 8.65 | 8.65 | +3.10 | +55.86% | 13 | 105 | 0.76 | 0.49 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 100.00 | 6.60 | 6.75 | 6.85 | +2.65 | +63.10% | 39 | 157 | 0.75 | 0.41 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 105.00 | 5.10 | 5.25 | 5.15 | +1.90 | +58.47% | 17 | 85 | 0.74 | 0.34 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 110.00 | 3.90 | 4.05 | 3.69 | +1.88 | +103.87% | 3 | 10 | 0.74 | 0.28 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 115.00 | 2.96 | 3.10 | 3.06 | +1.75 | +133.59% | 60 | 25 | 0.73 | 0.23 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:58:52 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 | 0.75 | 1.09 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:58:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.69 | 0.00 | 0.00% | 0 | 52 | 1.58 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:58:52 PM EST |
| 40.00 | 0.00 | 0.33 | 0.46 | 0.00 | 0.00% | 0 | 70 | 1.18 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 1:58:52 PM EST |
| 45.00 | 0.08 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 61 | 1.01 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 50.00 | 0.25 | 0.46 | 0.70 | 0.00 | 0.00% | 0 | 620 | 0.92 | -0.03 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 55.00 | 0.58 | 0.65 | 0.60 | -0.29 | -32.59% | 7 | 194 | 0.86 | -0.05 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 60.00 | 0.97 | 1.04 | 1.03 | -0.98 | -48.76% | 6 | 155 | 0.83 | -0.08 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 65.00 | 1.60 | 1.68 | 1.73 | -0.80 | -31.63% | 12 | 151 | 0.81 | -0.12 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 70.00 | 2.44 | 2.63 | 2.57 | -2.08 | -44.74% | 63 | 119 | 0.80 | -0.16 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 75.00 | 3.75 | 3.90 | 3.82 | -1.78 | -31.79% | 17 | 136 | 0.79 | -0.22 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 80.00 | 5.35 | 5.55 | 5.51 | -2.83 | -33.94% | 20 | 157 | 0.78 | -0.29 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 85.00 | 7.35 | 7.60 | 7.70 | -3.20 | -29.36% | 5 | 26 | 0.77 | -0.36 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 90.00 | 9.65 | 9.95 | 9.90 | -4.35 | -30.53% | 2 | 14 | 0.77 | -0.44 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 95.00 | 12.40 | 12.75 | 13.15 | % | 11 | 0 | 0.75 | -0.51 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 100.00 | 14.85 | 15.90 | 18.71 | % | 9 | 0 | 0.77 | -0.59 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 105.00 | 17.75 | 19.50 | 19.65 | % | 4 | 0 | 0.73 | -0.66 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 110.00 | 22.85 | 23.50 | % | 0 | 0 | 0.71 | -0.72 | 0.01 | -0.08 | 5/27/2025 1:58:52 PM EST | |||
| 115.00 | 26.50 | 27.70 | % | 0 | 0 | 0.73 | -0.77 | 0.01 | -0.08 | 5/27/2025 1:58:52 PM EST |