Options Chain for E L F BEAUTY INC COM (ELF) - $76.42 as of 7/3/2026 6:29:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 67.00 | 11.90 | 15.75 | 13.83 | % | 0.21 | 0 | 0 | 0.84 | 0.72 | 0.02 | -0.09 | 7/2/2026 4:00:02 PM EST | |||
| 68.00 | 11.25 | 15.15 | 13.20 | % | 0.19 | 0 | 0 | 0.84 | 0.71 | 0.02 | -0.09 | 7/2/2026 4:00:02 PM EST | |||
| 69.00 | 10.90 | 13.55 | 12.23 | 12.63 | % | 0.18 | 1 | 0 | 0.80 | 0.69 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:02 PM EST | |
| 70.00 | 10.30 | 13.05 | 11.68 | % | 0.17 | 0 | 0 | 0.80 | 0.67 | 0.02 | -0.09 | 7/2/2026 4:00:02 PM EST | |||
| 71.00 | 9.65 | 12.30 | 10.98 | % | 0.15 | 0 | 0 | 0.79 | 0.66 | 0.02 | -0.09 | 7/2/2026 4:00:02 PM EST | |||
| 72.00 | 9.15 | 11.80 | 10.48 | % | 0.15 | 0 | 0 | 0.79 | 0.64 | 0.02 | -0.09 | 7/2/2026 4:00:02 PM EST | |||
| 73.00 | 8.35 | 11.25 | 9.80 | % | 0.13 | 0 | 0 | 0.78 | 0.62 | 0.02 | -0.10 | 7/2/2026 4:00:02 PM EST | |||
| 74.00 | 8.10 | 10.70 | 9.40 | % | 0.13 | 0 | 0 | 0.79 | 0.60 | 0.02 | -0.10 | 7/2/2026 4:00:02 PM EST | |||
| 75.00 | 8.10 | 9.85 | 8.98 | 8.61 | % | 0.12 | 2 | 0 | 0.79 | 0.58 | 0.02 | -0.10 | 7/2/2026 | 7/2/2026 4:00:02 PM EST | |
| 76.00 | 6.85 | 9.65 | 8.25 | % | 0.11 | 0 | 0 | 0.77 | 0.56 | 0.02 | -0.10 | 7/2/2026 4:00:02 PM EST | |||
| 77.00 | 6.85 | 9.55 | 8.20 | % | 0.11 | 0 | 0 | 0.81 | 0.55 | 0.02 | -0.10 | 7/2/2026 4:00:02 PM EST | |||
| 78.00 | 6.10 | 9.05 | 7.58 | % | 0.10 | 0 | 0 | 0.79 | 0.53 | 0.02 | -0.10 | 7/2/2026 4:00:02 PM EST | |||
| 79.00 | 6.00 | 8.70 | 7.35 | % | 0.09 | 0 | 0 | 0.81 | 0.51 | 0.02 | -0.10 | 7/2/2026 4:00:02 PM EST | |||
| 80.00 | 5.15 | 8.55 | 6.85 | % | 0.09 | 0 | 0 | 0.79 | 0.49 | 0.02 | -0.10 | 7/2/2026 4:00:02 PM EST | |||
| 81.00 | 5.05 | 7.95 | 6.50 | % | 0.08 | 0 | 0 | 0.80 | 0.47 | 0.02 | -0.10 | 7/2/2026 4:00:02 PM EST | |||
| 82.00 | 4.35 | 7.65 | 6.00 | % | 0.07 | 0 | 0 | 0.78 | 0.45 | 0.02 | -0.10 | 7/2/2026 4:00:02 PM EST | |||
| 83.00 | 4.00 | 7.35 | 5.68 | % | 0.07 | 0 | 0 | 0.78 | 0.44 | 0.02 | -0.10 | 7/2/2026 4:00:02 PM EST | |||
| 84.00 | 4.35 | 7.00 | 5.68 | % | 0.07 | 0 | 0 | 0.82 | 0.42 | 0.02 | -0.09 | 7/2/2026 4:00:02 PM EST | |||
| 85.00 | 3.70 | 6.95 | 5.33 | % | 0.06 | 0 | 0 | 0.81 | 0.40 | 0.02 | -0.09 | 7/2/2026 4:00:02 PM EST | |||
| 86.00 | 3.85 | 6.45 | 5.15 | % | 0.06 | 0 | 0 | 0.82 | 0.39 | 0.02 | -0.09 | 7/2/2026 4:00:02 PM EST | |||
| 87.00 | 3.60 | 6.15 | 4.88 | % | 0.06 | 0 | 0 | 0.82 | 0.37 | 0.02 | -0.09 | 7/2/2026 4:00:02 PM EST | |||
| 88.00 | 2.46 | 6.05 | 4.26 | % | 0.05 | 0 | 0 | 0.78 | 0.36 | 0.02 | -0.09 | 7/2/2026 4:00:02 PM EST | |||
| 89.00 | 3.05 | 5.50 | 4.28 | % | 0.05 | 0 | 0 | 0.81 | 0.34 | 0.02 | -0.09 | 7/2/2026 4:00:02 PM EST | |||
| 90.00 | 3.05 | 4.70 | 3.88 | 3.50 | % | 0.04 | 3 | 0 | 0.80 | 0.33 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 67.00 | 3.50 | 6.15 | 4.83 | % | 0.07 | 0 | 0 | 0.90 | -0.28 | 0.02 | -0.09 | 7/2/2026 4:00:02 PM EST | |||
| 68.00 | 2.97 | 6.05 | 4.51 | % | 0.07 | 0 | 0 | 0.82 | -0.29 | 0.02 | -0.09 | 7/2/2026 4:00:02 PM EST | |||
| 69.00 | 3.35 | 6.90 | 5.13 | 5.18 | % | 0.07 | 1 | 0 | 0.84 | -0.31 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:02 PM EST | |
| 70.00 | 4.00 | 6.90 | 5.45 | % | 0.08 | 0 | 0 | 0.83 | -0.33 | 0.02 | -0.09 | 7/2/2026 4:00:02 PM EST | |||
| 71.00 | 4.25 | 7.75 | 6.00 | % | 0.08 | 0 | 0 | 0.84 | -0.34 | 0.02 | -0.09 | 7/2/2026 4:00:02 PM EST | |||
| 72.00 | 4.80 | 8.10 | 6.45 | % | 0.09 | 0 | 0 | 0.84 | -0.36 | 0.02 | -0.09 | 7/2/2026 4:00:02 PM EST | |||
| 73.00 | 5.20 | 8.25 | 6.73 | % | 0.09 | 0 | 0 | 0.82 | -0.38 | 0.02 | -0.10 | 7/2/2026 4:00:02 PM EST | |||
| 74.00 | 5.55 | 9.05 | 7.30 | % | 0.10 | 0 | 0 | 0.83 | -0.40 | 0.02 | -0.10 | 7/2/2026 4:00:02 PM EST | |||
| 75.00 | 6.10 | 8.75 | 7.43 | % | 0.10 | 0 | 0 | 0.79 | -0.42 | 0.02 | -0.10 | 7/2/2026 4:00:02 PM EST | |||
| 76.00 | 7.10 | 9.95 | 8.53 | % | 0.11 | 0 | 0 | 0.85 | -0.44 | 0.02 | -0.10 | 7/2/2026 4:00:02 PM EST | |||
| 77.00 | 7.20 | 10.65 | 8.93 | % | 0.12 | 0 | 0 | 0.83 | -0.45 | 0.02 | -0.10 | 7/2/2026 4:00:02 PM EST | |||
| 78.00 | 8.00 | 11.20 | 9.60 | % | 0.12 | 0 | 0 | 0.84 | -0.47 | 0.02 | -0.10 | 7/2/2026 4:00:02 PM EST | |||
| 79.00 | 8.60 | 11.65 | 10.13 | % | 0.13 | 0 | 0 | 0.84 | -0.49 | 0.02 | -0.10 | 7/2/2026 4:00:02 PM EST | |||
| 80.00 | 9.35 | 12.40 | 10.88 | % | 0.14 | 0 | 0 | 0.85 | -0.51 | 0.02 | -0.10 | 7/2/2026 4:00:02 PM EST | |||
| 81.00 | 9.95 | 12.85 | 11.40 | % | 0.14 | 0 | 0 | 0.84 | -0.53 | 0.02 | -0.10 | 7/2/2026 4:00:02 PM EST | |||
| 82.00 | 10.55 | 13.70 | 12.13 | % | 0.15 | 0 | 0 | 0.85 | -0.55 | 0.02 | -0.10 | 7/2/2026 4:00:02 PM EST | |||
| 83.00 | 11.20 | 14.30 | 12.75 | % | 0.15 | 0 | 0 | 0.84 | -0.56 | 0.02 | -0.10 | 7/2/2026 4:00:02 PM EST | |||
| 84.00 | 11.90 | 14.80 | 13.35 | % | 0.16 | 0 | 0 | 0.84 | -0.58 | 0.02 | -0.09 | 7/2/2026 4:00:02 PM EST | |||
| 85.00 | 12.60 | 15.45 | 14.03 | % | 0.17 | 0 | 0 | 0.84 | -0.60 | 0.02 | -0.09 | 7/2/2026 4:00:02 PM EST | |||
| 86.00 | 13.30 | 16.25 | 14.78 | % | 0.17 | 0 | 0 | 0.84 | -0.61 | 0.02 | -0.09 | 7/2/2026 4:00:02 PM EST | |||
| 87.00 | 14.10 | 17.05 | 15.58 | % | 0.18 | 0 | 0 | 0.85 | -0.63 | 0.02 | -0.09 | 7/2/2026 4:00:02 PM EST | |||
| 88.00 | 14.60 | 17.75 | 16.18 | % | 0.18 | 0 | 0 | 0.84 | -0.64 | 0.02 | -0.09 | 7/2/2026 4:00:02 PM EST | |||
| 89.00 | 15.70 | 18.50 | 17.10 | % | 0.19 | 0 | 0 | 0.85 | -0.66 | 0.02 | -0.09 | 7/2/2026 4:00:02 PM EST | |||
| 90.00 | 15.75 | 19.25 | 17.50 | % | 0.19 | 0 | 0 | 0.81 | -0.67 | 0.02 | -0.09 | 7/2/2026 4:00:02 PM EST |