Options Chain for E L F BEAUTY INC COM (ELF) - $67.13 as of 6/17/2026 6:36:04 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 | 21.60 | 24.15 | 22.88 | % | 0.57 | 0 | 0 | 2.16 | 0.99 | 0.00 | -0.01 | 6/17/2026 3:59:25 PM EST | |||
| 41.00 | 20.60 | 22.55 | 21.58 | % | 0.53 | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.01 | 6/17/2026 3:59:25 PM EST | |||
| 42.00 | 18.85 | 21.60 | 20.23 | % | 0.48 | 0 | 0 | 1.75 | 0.99 | 0.00 | -0.02 | 6/17/2026 3:59:25 PM EST | |||
| 43.00 | 18.45 | 20.80 | 19.63 | 11.99 | 0.00 | 0.00% | 0.46 | 0 | 9 | 1.76 | 0.99 | 0.00 | -0.02 | 6/9/2026 | 6/17/2026 3:59:25 PM EST |
| 44.00 | 17.60 | 20.20 | 18.90 | 11.09 | 0.00 | 0.00% | 0.43 | 0 | 9 | 1.83 | 0.98 | 0.00 | -0.02 | 6/9/2026 | 6/17/2026 3:59:25 PM EST |
| 45.00 | 16.75 | 18.60 | 17.68 | % | 0.39 | 0 | 0 | 1.51 | 0.98 | 0.01 | -0.03 | 6/17/2026 3:59:25 PM EST | |||
| 46.00 | 15.75 | 18.20 | 16.98 | 6.68 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.66 | 0.96 | 0.01 | -0.04 | 6/3/2026 | 6/17/2026 3:59:25 PM EST |
| 47.00 | 14.80 | 17.25 | 16.03 | 7.98 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.60 | 0.95 | 0.01 | -0.04 | 6/8/2026 | 6/17/2026 3:59:25 PM EST |
| 48.00 | 13.85 | 15.90 | 14.88 | 7.28 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.40 | 0.95 | 0.01 | -0.04 | 6/8/2026 | 6/17/2026 3:59:25 PM EST |
| 49.00 | 12.90 | 14.65 | 13.78 | % | 0.28 | 0 | 0 | 1.24 | 0.93 | 0.01 | -0.06 | 6/17/2026 3:59:25 PM EST | |||
| 50.00 | 11.85 | 13.70 | 12.78 | 16.15 | -2.64 | -14.05% | 0.26 | 1 | 15 | 1.18 | 0.91 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 51.00 | 11.05 | 12.75 | 11.90 | 7.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.12 | 0.90 | 0.02 | -0.07 | 6/10/2026 | 6/17/2026 3:59:25 PM EST |
| 52.00 | 10.15 | 11.95 | 11.05 | 12.97 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.12 | 0.88 | 0.02 | -0.07 | 6/15/2026 | 6/17/2026 3:59:25 PM EST |
| 53.00 | 9.15 | 10.95 | 10.05 | 15.72 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.04 | 0.85 | 0.02 | -0.09 | 6/16/2026 | 6/17/2026 3:59:25 PM EST |
| 54.00 | 8.30 | 10.20 | 9.25 | 16.30 | 0.00 | 0.00% | 0.17 | 0 | 25 | 1.04 | 0.83 | 0.02 | -0.09 | 6/16/2026 | 6/17/2026 3:59:25 PM EST |
| 55.00 | 7.60 | 9.20 | 8.40 | 13.63 | -0.97 | -6.65% | 0.15 | 4 | 95 | 0.72 | 0.79 | 0.03 | -0.11 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 56.00 | 6.65 | 8.45 | 7.55 | 12.70 | +0.40 | +3.26% | 0.13 | 4 | 35 | 0.70 | 0.77 | 0.03 | -0.11 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 57.00 | 5.90 | 7.70 | 6.80 | 8.29 | -3.13 | -27.41% | 0.12 | 107 | 25 | 0.71 | 0.74 | 0.03 | -0.11 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 58.00 | 5.20 | 6.70 | 5.95 | 7.25 | -3.26 | -31.02% | 0.10 | 186 | 11 | 0.68 | 0.71 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 59.00 | 4.85 | 5.85 | 5.35 | 5.98 | -3.83 | -39.05% | 0.09 | 118 | 85 | 0.70 | 0.67 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 60.00 | 4.35 | 5.15 | 4.75 | 4.72 | -4.34 | -47.91% | 0.08 | 24 | 56 | 0.70 | 0.63 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 61.00 | 3.95 | 4.30 | 4.13 | 4.76 | -3.94 | -45.29% | 0.07 | 18 | 31 | 0.67 | 0.59 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 62.00 | 3.40 | 3.80 | 3.60 | 3.60 | -3.40 | -48.58% | 0.06 | 9 | 19 | 0.68 | 0.54 | 0.05 | -0.12 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 63.00 | 2.97 | 3.35 | 3.16 | 3.10 | -3.70 | -54.42% | 0.05 | 5 | 24 | 0.68 | 0.50 | 0.05 | -0.12 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 64.00 | 2.32 | 2.88 | 2.60 | 4.18 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.66 | 0.45 | 0.05 | -0.11 | 6/15/2026 | 6/17/2026 3:59:25 PM EST |
| 65.00 | 2.17 | 2.53 | 2.35 | 2.60 | -2.86 | -52.39% | 0.04 | 27 | 62 | 0.68 | 0.40 | 0.05 | -0.11 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 66.00 | 1.85 | 2.21 | 2.03 | 4.25 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.69 | 0.36 | 0.05 | -0.11 | 6/16/2026 | 6/17/2026 3:59:25 PM EST |
| 67.00 | 1.57 | 1.89 | 1.73 | 3.11 | -1.13 | -26.66% | 0.03 | 11 | 16 | 0.68 | 0.32 | 0.04 | -0.10 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 68.00 | 1.12 | 2.09 | 1.61 | 2.21 | -1.44 | -39.46% | 0.02 | 5 | 71 | 0.71 | 0.28 | 0.04 | -0.10 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 69.00 | 1.08 | 1.40 | 1.24 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.65 | 0.24 | 0.04 | -0.09 | 6/16/2026 | 6/17/2026 3:59:25 PM EST |
| 70.00 | 0.90 | 1.20 | 1.05 | 1.19 | -1.50 | -55.77% | 0.02 | 20 | 107 | 0.68 | 0.22 | 0.03 | -0.09 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 71.00 | 0.59 | 2.98 | 1.79 | 3.65 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.89 | 0.19 | 0.03 | -0.08 | 6/16/2026 | 6/17/2026 3:59:25 PM EST |
| 72.00 | 0.52 | 1.05 | 0.79 | 1.05 | -1.01 | -49.03% | 0.01 | 1 | 10 | 0.70 | 0.18 | 0.03 | -0.08 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 73.00 | 0.35 | 2.67 | 1.51 | 2.42 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.91 | 0.14 | 0.03 | -0.07 | 6/16/2026 | 6/17/2026 3:59:25 PM EST |
| 74.00 | 0.29 | 1.03 | 0.66 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.13 | 0.02 | -0.07 | 6/16/2026 | 6/17/2026 3:59:25 PM EST |
| 75.00 | 0.25 | 1.02 | 0.64 | 0.49 | -0.66 | -57.40% | 0.01 | 17 | 129 | 0.76 | 0.13 | 0.02 | -0.07 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 76.00 | 0.16 | 0.80 | 0.48 | 0.35 | -1.40 | -80.00% | 0.01 | 1 | 4 | 0.73 | 0.12 | 0.02 | -0.07 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 77.00 | 0.01 | 1.43 | 0.72 | 0.88 | -0.36 | -29.04% | 0.01 | 1 | 3 | 0.76 | 0.10 | 0.02 | -0.06 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 78.00 | 0.00 | 1.40 | 0.70 | 0.56 | -0.07 | -11.12% | 0.01 | 2 | 2 | 1.13 | 0.07 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 79.00 | 0.00 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 0.97 | 0.07 | 0.01 | -0.04 | 6/17/2026 3:59:25 PM EST | |||
| 80.00 | 0.13 | 0.71 | 0.42 | 0.26 | -0.32 | -55.18% | 0.01 | 5 | 25 | 0.83 | 0.06 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.11 | 0.03 | 0.01 | -0.02 | 6/16/2026 | 6/17/2026 3:59:25 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.01 | 0.00 | -0.01 | 6/17/2026 3:59:25 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:25 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 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.31 | -0.01 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 3:59:25 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 22 | 2.24 | -0.01 | 0.00 | -0.01 | 6/11/2026 | 6/17/2026 3:59:25 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.15 | -0.01 | 0.00 | -0.02 | 6/16/2026 | 6/17/2026 3:59:25 PM EST |
| 43.00 | 0.00 | 2.16 | 1.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.06 | -0.01 | 0.00 | -0.02 | 6/16/2026 | 6/17/2026 3:59:25 PM EST |
| 44.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.51 | -0.02 | 0.00 | -0.02 | 6/16/2026 | 6/17/2026 3:59:25 PM EST |
| 45.00 | 0.00 | 2.18 | 1.09 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.89 | -0.02 | 0.01 | -0.03 | 6/16/2026 | 6/17/2026 3:59:25 PM EST |
| 46.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 67 | 1.01 | -0.04 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 47.00 | 0.00 | 0.59 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.11 | -0.05 | 0.01 | -0.04 | 6/16/2026 | 6/17/2026 3:59:25 PM EST |
| 48.00 | 0.00 | 2.22 | 1.11 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.65 | -0.05 | 0.01 | -0.04 | 6/15/2026 | 6/17/2026 3:59:25 PM EST |
| 49.00 | 0.03 | 1.08 | 0.56 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.86 | -0.07 | 0.01 | -0.06 | 6/16/2026 | 6/17/2026 3:59:25 PM EST |
| 50.00 | 0.03 | 0.63 | 0.33 | 0.63 | +0.53 | +530.00% | 0.01 | 5 | 37 | 0.72 | -0.09 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 51.00 | 0.00 | 2.31 | 1.16 | 1.78 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.43 | -0.10 | 0.02 | -0.07 | 6/16/2026 | 6/17/2026 3:59:25 PM EST |
| 52.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.30 | -0.12 | 0.02 | -0.07 | 6/16/2026 | 6/17/2026 3:59:25 PM EST |
| 53.00 | 0.09 | 2.35 | 1.22 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.86 | -0.15 | 0.02 | -0.09 | 6/15/2026 | 6/17/2026 3:59:25 PM EST |
| 54.00 | 0.33 | 2.38 | 1.36 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.88 | -0.17 | 0.02 | -0.09 | 6/15/2026 | 6/17/2026 3:59:25 PM EST |
| 55.00 | 0.51 | 0.95 | 0.73 | 0.77 | +0.39 | +102.64% | 0.01 | 18 | 15 | 0.65 | -0.21 | 0.03 | -0.11 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 56.00 | 0.90 | 1.40 | 1.15 | 0.55 | -0.78 | -58.65% | 0.02 | 1 | 14 | 0.70 | -0.23 | 0.03 | -0.11 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 57.00 | 0.92 | 1.69 | 1.31 | 0.70 | +0.14 | +25.00% | 0.02 | 2 | 19 | 0.68 | -0.26 | 0.03 | -0.11 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 58.00 | 1.42 | 1.64 | 1.53 | 1.00 | +0.46 | +85.19% | 0.03 | 3 | 20 | 0.67 | -0.29 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 59.00 | 1.75 | 2.09 | 1.92 | 1.00 | +0.17 | +20.49% | 0.03 | 6 | 12 | 0.67 | -0.33 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 60.00 | 2.08 | 2.48 | 2.28 | 2.05 | +0.99 | +93.40% | 0.04 | 24 | 58 | 0.68 | -0.37 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 61.00 | 2.56 | 2.91 | 2.74 | 2.00 | +0.62 | +44.93% | 0.04 | 37 | 13 | 0.67 | -0.41 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 62.00 | 2.80 | 3.75 | 3.28 | 3.18 | +0.19 | +6.36% | 0.05 | 5 | 2 | 0.69 | -0.46 | 0.05 | -0.12 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 63.00 | 3.60 | 4.00 | 3.80 | 3.66 | +0.46 | +14.38% | 0.06 | 2 | 1 | 0.68 | -0.50 | 0.05 | -0.12 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 64.00 | 4.15 | 4.55 | 4.35 | 3.36 | +1.52 | +82.61% | 0.07 | 4 | 3 | 0.68 | -0.55 | 0.05 | -0.11 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 65.00 | 4.75 | 5.15 | 4.95 | 3.90 | +1.34 | +52.35% | 0.08 | 11 | 9 | 0.68 | -0.60 | 0.05 | -0.11 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 66.00 | 5.15 | 5.95 | 5.55 | % | 0.08 | 0 | 0 | 0.66 | -0.64 | 0.05 | -0.11 | 6/17/2026 3:59:25 PM EST | |||
| 67.00 | 5.80 | 6.80 | 6.30 | % | 0.09 | 0 | 0 | 0.66 | -0.68 | 0.04 | -0.10 | 6/17/2026 3:59:25 PM EST | |||
| 68.00 | 6.45 | 7.55 | 7.00 | % | 0.10 | 0 | 0 | 0.65 | -0.72 | 0.04 | -0.10 | 6/17/2026 3:59:25 PM EST | |||
| 69.00 | 7.00 | 8.50 | 7.75 | 3.94 | -14.26 | -78.36% | 0.11 | 1 | 1 | 0.63 | -0.76 | 0.04 | -0.09 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 70.00 | 7.65 | 9.30 | 8.48 | 5.05 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.86 | -0.78 | 0.03 | -0.09 | 6/16/2026 | 6/17/2026 3:59:25 PM EST |
| 71.00 | 8.45 | 10.10 | 9.28 | % | 0.13 | 0 | 0 | 0.86 | -0.81 | 0.03 | -0.08 | 6/17/2026 3:59:25 PM EST | |||
| 72.00 | 9.35 | 10.95 | 10.15 | % | 0.14 | 0 | 0 | 0.87 | -0.82 | 0.03 | -0.08 | 6/17/2026 3:59:25 PM EST | |||
| 73.00 | 10.25 | 11.85 | 11.05 | % | 0.15 | 0 | 0 | 0.89 | -0.86 | 0.03 | -0.07 | 6/17/2026 3:59:25 PM EST | |||
| 74.00 | 11.15 | 12.80 | 11.98 | % | 0.16 | 0 | 0 | 0.92 | -0.87 | 0.02 | -0.07 | 6/17/2026 3:59:25 PM EST | |||
| 75.00 | 12.05 | 13.70 | 12.88 | 21.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.94 | -0.87 | 0.02 | -0.07 | 6/5/2026 | 6/17/2026 3:59:25 PM EST |
| 76.00 | 12.90 | 14.65 | 13.78 | % | 0.18 | 0 | 0 | 0.96 | -0.88 | 0.02 | -0.07 | 6/17/2026 3:59:25 PM EST | |||
| 77.00 | 13.75 | 15.70 | 14.73 | % | 0.19 | 0 | 0 | 1.02 | -0.90 | 0.02 | -0.06 | 6/17/2026 3:59:25 PM EST | |||
| 78.00 | 14.70 | 16.60 | 15.65 | % | 0.20 | 0 | 0 | 1.03 | -0.93 | 0.01 | -0.04 | 6/17/2026 3:59:25 PM EST | |||
| 79.00 | 15.05 | 17.70 | 16.38 | % | 0.21 | 0 | 0 | 1.10 | -0.93 | 0.01 | -0.04 | 6/17/2026 3:59:25 PM EST | |||
| 80.00 | 16.00 | 18.65 | 17.33 | % | 0.22 | 0 | 0 | 1.12 | -0.94 | 0.01 | -0.04 | 6/17/2026 3:59:25 PM EST | |||
| 85.00 | 21.55 | 23.40 | 22.48 | 20.72 | % | 0.26 | 3 | 0 | 1.20 | -0.97 | 0.01 | -0.02 | 6/17/2026 | 6/17/2026 3:59:25 PM EST | |
| 90.00 | 25.95 | 28.55 | 27.25 | % | 0.30 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.01 | 6/17/2026 3:59:25 PM EST | |||
| 95.00 | 31.55 | 33.50 | 32.53 | % | 0.34 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:25 PM EST |