Options Chain for E L F BEAUTY INC COM (ELF) - $128.54 as of 6/13/2025 3:20:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 64.05 | 66.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 65.00 | 59.20 | 61.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 70.00 | 54.20 | 56.65 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 75.00 | 49.35 | 51.75 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 80.00 | 44.40 | 46.90 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 85.00 | 39.50 | 42.00 | 41.53 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.98 | 0.00 | -0.03 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 90.00 | 34.65 | 37.40 | % | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 95.00 | 30.10 | 32.25 | % | 0 | 0 | 0.75 | 0.93 | 0.01 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 100.00 | 25.70 | 27.80 | % | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 103.00 | 22.95 | 25.20 | 17.45 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.87 | 0.01 | -0.08 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 104.00 | 22.15 | 24.30 | % | 0 | 0 | 0.48 | 0.86 | 0.01 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 105.00 | 21.25 | 23.60 | % | 0 | 0 | 0.49 | 0.85 | 0.01 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 106.00 | 20.80 | 22.55 | % | 0 | 0 | 0.50 | 0.84 | 0.01 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 107.00 | 20.05 | 21.65 | 20.95 | % | 1 | 0 | 0.50 | 0.83 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 108.00 | 19.20 | 21.00 | % | 0 | 0 | 0.50 | 0.82 | 0.01 | -0.09 | 6/13/2025 4:00:01 PM EST | |||
| 109.00 | 18.45 | 20.05 | % | 0 | 0 | 0.50 | 0.81 | 0.01 | -0.09 | 6/13/2025 4:00:01 PM EST | |||
| 110.00 | 17.65 | 19.30 | 18.75 | +5.68 | +43.46% | 4 | 1 | 0.50 | 0.80 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 111.00 | 16.95 | 18.45 | % | 0 | 0 | 0.50 | 0.79 | 0.01 | -0.09 | 6/13/2025 4:00:01 PM EST | |||
| 112.00 | 16.50 | 18.35 | % | 0 | 0 | 0.51 | 0.77 | 0.01 | -0.10 | 6/13/2025 4:00:01 PM EST | |||
| 113.00 | 15.25 | 17.25 | 12.49 | 0.00 | 0.00% | 0 | 25 | 0.50 | 0.76 | 0.01 | -0.10 | 6/6/2025 | 6/13/2025 4:00:01 PM EST |
| 114.00 | 15.05 | 16.30 | % | 0 | 0 | 0.51 | 0.74 | 0.01 | -0.10 | 6/13/2025 4:00:01 PM EST | |||
| 115.00 | 14.70 | 15.60 | 14.75 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.73 | 0.02 | -0.10 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 116.00 | 13.45 | 14.95 | 17.33 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.71 | 0.02 | -0.10 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 117.00 | 13.50 | 15.60 | 14.40 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.70 | 0.02 | -0.11 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 118.00 | 12.85 | 13.65 | 9.91 | 0.00 | 0.00% | 0 | 25 | 0.52 | 0.68 | 0.02 | -0.11 | 6/6/2025 | 6/13/2025 4:00:01 PM EST |
| 119.00 | 12.15 | 13.00 | 11.82 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.66 | 0.02 | -0.11 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 120.00 | 11.75 | 12.40 | 11.97 | -2.63 | -18.02% | 2 | 6 | 0.52 | 0.65 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 121.00 | 11.05 | 13.25 | 8.85 | 0.00 | 0.00% | 0 | 13 | 0.51 | 0.63 | 0.02 | -0.11 | 6/6/2025 | 6/13/2025 4:00:01 PM EST |
| 122.00 | 10.55 | 12.90 | 13.00 | +3.50 | +36.85% | 1 | 1 | 0.52 | 0.61 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 123.00 | 10.05 | 10.75 | 7.30 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.59 | 0.02 | -0.11 | 6/6/2025 | 6/13/2025 4:00:01 PM EST |
| 124.00 | 9.60 | 10.20 | 9.42 | % | 10 | 0 | 0.52 | 0.58 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 125.00 | 9.10 | 11.10 | 10.80 | -0.10 | -0.92% | 3 | 25 | 0.51 | 0.56 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 126.00 | 8.50 | 9.35 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.54 | 0.02 | -0.11 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 127.00 | 8.05 | 8.80 | 10.07 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.52 | 0.02 | -0.11 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 128.00 | 7.65 | 9.85 | 8.29 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.50 | 0.02 | -0.11 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 129.00 | 7.20 | 7.85 | 8.96 | -0.51 | -5.39% | 1 | 1 | 0.51 | 0.49 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 130.00 | 6.80 | 8.45 | 8.72 | +2.32 | +36.25% | 22 | 11 | 0.55 | 0.47 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 131.00 | 6.40 | 7.10 | 6.22 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.45 | 0.02 | -0.11 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 132.00 | 5.45 | 6.85 | % | 0 | 0 | 0.50 | 0.43 | 0.02 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 133.00 | 5.65 | 6.40 | % | 0 | 0 | 0.52 | 0.42 | 0.02 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 134.00 | 5.30 | 6.25 | 6.66 | % | 1 | 0 | 0.52 | 0.40 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 135.00 | 4.95 | 5.60 | 6.09 | -0.58 | -8.70% | 1 | 5 | 0.51 | 0.38 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 140.00 | 2.88 | 4.70 | 2.35 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.31 | 0.02 | -0.09 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 145.00 | 2.35 | 2.96 | 3.40 | -0.25 | -6.85% | 2 | 4 | 0.50 | 0.24 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 150.00 | 0.77 | 2.22 | 2.60 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.18 | 0.01 | -0.07 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 155.00 | 0.16 | 2.88 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.14 | 0.01 | -0.06 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 160.00 | 0.24 | 1.97 | % | 0 | 0 | 0.50 | 0.10 | 0.01 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 165.00 | 0.16 | 1.50 | % | 0 | 0 | 0.51 | 0.08 | 0.01 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 170.00 | 0.01 | 2.48 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.06 | 0.00 | -0.03 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 2.35 | % | 0 | 0 | 0.74 | 0.04 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.14 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.42 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.18 | 0.57 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 1.67 | % | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.50 | % | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.66 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.02 | 0.00 | -0.03 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 90.00 | 0.45 | 1.78 | 0.44 | 0.00 | 0.00% | 0 | 21 | 0.72 | -0.04 | 0.00 | -0.04 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 95.00 | 0.15 | 2.25 | 1.14 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.07 | 0.01 | -0.06 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 100.00 | 0.39 | 2.01 | 0.95 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.11 | 0.01 | -0.07 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 103.00 | 1.13 | 2.71 | 1.32 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.13 | 0.01 | -0.08 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 104.00 | 1.02 | 2.79 | % | 0 | 0 | 0.57 | -0.14 | 0.01 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 105.00 | 1.43 | 2.40 | 1.41 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.15 | 0.01 | -0.08 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 106.00 | 1.05 | 2.63 | 3.28 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.16 | 0.01 | -0.08 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 107.00 | 2.09 | 2.82 | 3.52 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.17 | 0.01 | -0.09 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 108.00 | 2.33 | 3.05 | 4.30 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.18 | 0.01 | -0.09 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 109.00 | 1.87 | 3.15 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.19 | 0.01 | -0.09 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 110.00 | 1.85 | 4.15 | % | 0 | 0 | 0.55 | -0.20 | 0.01 | -0.09 | 6/13/2025 4:00:01 PM EST | |||
| 111.00 | 3.20 | 3.65 | 3.24 | % | 5 | 0 | 0.57 | -0.21 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 112.00 | 2.20 | 3.90 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.23 | 0.01 | -0.10 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 113.00 | 2.78 | 4.40 | 4.13 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.24 | 0.01 | -0.10 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 114.00 | 2.49 | 4.55 | % | 0 | 0 | 0.51 | -0.26 | 0.01 | -0.10 | 6/13/2025 4:00:01 PM EST | |||
| 115.00 | 2.90 | 4.85 | 4.10 | +0.70 | +20.59% | 2 | 5 | 0.56 | -0.27 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 116.00 | 3.75 | 5.25 | 3.70 | +0.50 | +15.63% | 1 | 21 | 0.53 | -0.29 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 117.00 | 5.05 | 5.60 | 5.07 | -0.48 | -8.65% | 11 | 2 | 0.56 | -0.30 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 118.00 | 5.45 | 5.95 | 4.24 | +0.10 | +2.42% | 3 | 1 | 0.56 | -0.32 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 119.00 | 5.80 | 6.35 | 9.20 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.34 | 0.02 | -0.11 | 6/6/2025 | 6/13/2025 4:00:01 PM EST |
| 120.00 | 6.15 | 6.70 | 4.92 | 0.00 | 0.00% | 0 | 16 | 0.55 | -0.35 | 0.02 | -0.11 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 121.00 | 5.25 | 7.20 | % | 0 | 0 | 0.51 | -0.37 | 0.02 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 122.00 | 7.05 | 7.65 | 5.85 | % | 2 | 0 | 0.56 | -0.39 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 123.00 | 7.50 | 8.05 | 6.26 | -1.14 | -15.41% | 2 | 15 | 0.55 | -0.41 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 124.00 | 7.20 | 8.50 | % | 0 | 0 | 0.53 | -0.42 | 0.02 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 125.00 | 8.15 | 9.05 | 7.19 | +0.33 | +4.81% | 3 | 10 | 0.55 | -0.44 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 126.00 | 8.70 | 9.55 | 7.67 | -1.58 | -17.09% | 3 | 1 | 0.55 | -0.46 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 127.00 | 8.20 | 10.10 | % | 0 | 0 | 0.51 | -0.48 | 0.02 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 128.00 | 9.15 | 10.65 | % | 0 | 0 | 0.52 | -0.50 | 0.02 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 129.00 | 9.15 | 11.25 | 9.39 | % | 4 | 0 | 0.51 | -0.51 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 130.00 | 10.25 | 11.80 | % | 0 | 0 | 0.52 | -0.53 | 0.02 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 131.00 | 11.35 | 12.40 | % | 0 | 0 | 0.54 | -0.55 | 0.02 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 132.00 | 11.95 | 13.40 | % | 0 | 0 | 0.55 | -0.57 | 0.02 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 133.00 | 12.95 | 13.70 | % | 0 | 0 | 0.55 | -0.58 | 0.02 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 134.00 | 13.40 | 14.35 | % | 0 | 0 | 0.54 | -0.60 | 0.02 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 135.00 | 12.90 | 15.10 | % | 0 | 0 | 0.55 | -0.62 | 0.02 | -0.10 | 6/13/2025 4:00:01 PM EST | |||
| 140.00 | 17.55 | 18.75 | % | 0 | 0 | 0.54 | -0.69 | 0.02 | -0.09 | 6/13/2025 4:00:01 PM EST | |||
| 145.00 | 21.30 | 22.90 | % | 0 | 0 | 0.54 | -0.76 | 0.01 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 150.00 | 25.60 | 27.25 | % | 0 | 0 | 0.55 | -0.82 | 0.01 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 155.00 | 29.65 | 31.95 | % | 0 | 0 | 0.63 | -0.86 | 0.01 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 160.00 | 34.45 | 36.65 | % | 0 | 0 | 0.68 | -0.90 | 0.01 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 165.00 | 39.00 | 41.45 | % | 0 | 0 | 0.68 | -0.92 | 0.01 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 170.00 | 43.85 | 46.45 | % | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 175.00 | 48.90 | 51.10 | % | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST |