Options Chain for E L F BEAUTY INC COM (ELF) - $69.56 as of 6/30/2026 7:45:48 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
30.00 42.35 45.70 44.03 % 1.47 0 0 1.87 1.00 0.00 -0.01 6/30/2026 3:59:59 PM EST
35.00 37.50 40.80 39.15 28.35 0.00 0.00% 1.12 0 8 1.61 0.99 0.00 -0.01 6/17/2026 6/30/2026 3:59:59 PM EST
40.00 33.40 35.25 34.33 30.30 +1.30 +4.49% 0.86 1 608 1.20 0.97 0.00 -0.02 6/30/2026 6/30/2026 3:59:59 PM EST
45.00 28.65 30.60 29.63 29.75 +8.75 +41.67% 0.66 1 92 1.09 0.95 0.00 -0.03 6/30/2026 6/30/2026 3:59:59 PM EST
50.00 24.85 26.00 25.43 25.41 +6.81 +36.62% 0.51 6 139 0.84 0.91 0.01 -0.04 6/30/2026 6/30/2026 3:59:59 PM EST
55.00 20.15 21.90 21.03 21.25 +4.20 +24.64% 0.38 5 195 0.78 0.87 0.01 -0.06 6/30/2026 6/30/2026 3:59:59 PM EST
60.00 16.85 18.20 17.53 17.35 +3.85 +28.52% 0.29 67 480 0.83 0.81 0.01 -0.07 6/30/2026 6/30/2026 3:59:59 PM EST
65.00 12.65 14.15 13.40 14.00 +3.70 +35.93% 0.21 74 1,069 0.74 0.73 0.01 -0.08 6/30/2026 6/30/2026 3:59:59 PM EST
70.00 10.60 11.25 10.93 11.00 +2.60 +30.96% 0.16 71 835 0.78 0.64 0.02 -0.09 6/30/2026 6/30/2026 3:59:59 PM EST
75.00 8.25 8.80 8.53 8.60 +2.60 +43.34% 0.11 4,497 1,230 0.78 0.55 0.02 -0.09 6/30/2026 6/30/2026 3:59:59 PM EST
80.00 6.25 6.80 6.53 6.80 +2.30 +51.12% 0.08 548 1,181 0.78 0.46 0.02 -0.09 6/30/2026 6/30/2026 3:59:59 PM EST
85.00 4.70 5.00 4.85 5.05 +1.75 +53.03% 0.06 34 516 0.77 0.38 0.02 -0.08 6/30/2026 6/30/2026 3:59:59 PM EST
90.00 3.45 4.00 3.73 3.70 +1.33 +56.12% 0.04 51 374 0.77 0.31 0.02 -0.08 6/30/2026 6/30/2026 3:59:59 PM EST
95.00 1.98 3.05 2.52 2.84 +1.36 +91.90% 0.03 30 221 0.74 0.24 0.01 -0.07 6/30/2026 6/30/2026 3:59:59 PM EST
100.00 1.80 2.20 2.00 2.08 +0.95 +84.08% 0.02 132 532 0.77 0.19 0.01 -0.06 6/30/2026 6/30/2026 3:59:59 PM EST
105.00 0.97 1.78 1.38 1.20 +0.49 +69.02% 0.01 4 125 0.75 0.15 0.01 -0.05 6/30/2026 6/30/2026 3:59:59 PM EST
110.00 1.00 1.39 1.20 1.16 +0.50 +75.76% 0.01 7 111 0.79 0.11 0.01 -0.04 6/30/2026 6/30/2026 3:59:59 PM EST
115.00 0.57 1.05 0.81 0.86 +0.53 +160.61% 0.01 3 84 0.77 0.09 0.01 -0.03 6/30/2026 6/30/2026 3:59:59 PM EST
120.00 0.57 1.02 0.80 0.40 +0.10 +33.34% 0.01 4 122 0.82 0.06 0.01 -0.03 6/30/2026 6/30/2026 3:59:59 PM EST
125.00 0.13 0.79 0.46 0.39 +0.14 +56.00% 0.00 1 39 0.76 0.05 0.00 -0.02 6/30/2026 6/30/2026 3:59:59 PM EST
130.00 0.11 0.73 0.42 0.45 +0.30 +200.00% 0.00 2 123 0.79 0.04 0.00 -0.02 6/30/2026 6/30/2026 3:59:59 PM EST
135.00 0.00 0.75 0.38 0.42 0.00 0.00% 0.00 0 221 0.96 0.03 0.00 -0.01 6/12/2026 6/30/2026 3:59:59 PM EST
140.00 0.00 0.72 0.36 0.15 0.00 0.00% 0.00 0 55 0.99 0.02 0.00 -0.01 6/25/2026 6/30/2026 3:59:59 PM EST
145.00 0.00 0.36 0.18 0.01 0.00 0.00% 0.00 0 138 0.91 0.01 0.00 -0.01 6/26/2026 6/30/2026 3:59:59 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
30.00 0.06 0.10 0.08 0.09 +0.02 +28.58% 0.00 5 57 1.08 0.00 0.00 -0.01 6/30/2026 6/30/2026 3:59:59 PM EST
35.00 0.08 0.38 0.23 0.15 -0.04 -21.06% 0.01 4 235 1.04 -0.01 0.00 -0.01 6/30/2026 6/30/2026 3:59:59 PM EST
40.00 0.20 0.43 0.32 0.28 -0.16 -36.37% 0.01 22 308 0.94 -0.03 0.00 -0.02 6/30/2026 6/30/2026 3:59:59 PM EST
45.00 0.49 0.74 0.62 0.56 -0.26 -31.71% 0.01 15 384 0.91 -0.05 0.00 -0.03 6/30/2026 6/30/2026 3:59:59 PM EST
50.00 1.00 1.19 1.10 1.04 -0.35 -25.18% 0.02 225 394 0.88 -0.09 0.01 -0.04 6/30/2026 6/30/2026 3:59:59 PM EST
55.00 1.64 1.91 1.78 1.87 -0.54 -22.41% 0.03 12 451 0.84 -0.13 0.01 -0.06 6/30/2026 6/30/2026 3:59:59 PM EST
60.00 2.70 3.10 2.90 3.05 -1.20 -28.24% 0.05 28 910 0.82 -0.19 0.01 -0.07 6/30/2026 6/30/2026 3:59:59 PM EST
65.00 4.00 4.65 4.33 4.56 -1.28 -21.92% 0.07 19 338 0.79 -0.27 0.01 -0.08 6/30/2026 6/30/2026 3:59:59 PM EST
70.00 6.05 6.70 6.38 6.40 -1.94 -23.27% 0.09 189 287 0.79 -0.36 0.02 -0.09 6/30/2026 6/30/2026 3:59:59 PM EST
75.00 8.60 9.20 8.90 8.80 -2.72 -23.62% 0.12 57 165 0.78 -0.45 0.02 -0.09 6/30/2026 6/30/2026 3:59:59 PM EST
80.00 11.40 12.20 11.80 11.95 -9.48 -44.24% 0.15 23 164 0.77 -0.54 0.02 -0.09 6/30/2026 6/30/2026 3:59:59 PM EST
85.00 15.00 15.55 15.28 16.85 -3.15 -15.75% 0.18 2 102 0.77 -0.62 0.02 -0.08 6/30/2026 6/30/2026 3:59:59 PM EST
90.00 18.60 19.30 18.95 30.13 0.00 0.00% 0.21 0 15 0.76 -0.69 0.02 -0.08 6/12/2026 6/30/2026 3:59:59 PM EST
95.00 21.90 23.90 22.90 23.45 -7.89 -25.18% 0.24 15 18 0.73 -0.76 0.01 -0.07 6/30/2026 6/30/2026 3:59:59 PM EST
100.00 27.05 28.25 27.65 41.00 0.00 0.00% 0.28 0 20 0.79 -0.81 0.01 -0.06 6/10/2026 6/30/2026 3:59:59 PM EST
105.00 31.20 33.45 32.33 32.52 -8.11 -19.97% 0.31 2 12 0.80 -0.85 0.01 -0.05 6/30/2026 6/30/2026 3:59:59 PM EST
110.00 36.10 37.85 36.98 45.55 0.00 0.00% 0.34 0 23 0.80 -0.89 0.01 -0.04 6/17/2026 6/30/2026 3:59:59 PM EST
115.00 40.80 42.80 41.80 54.64 0.00 0.00% 0.36 0 0 1.05 -0.91 0.01 -0.03 5/6/2026 6/30/2026 3:59:59 PM EST
120.00 45.35 47.60 46.48 46.40 -11.61 -20.02% 0.39 30 0 1.08 -0.94 0.01 -0.03 6/30/2026 6/30/2026 3:59:59 PM EST
125.00 50.40 52.30 51.35 % 0.41 0 0 1.09 -0.95 0.00 -0.02 6/30/2026 3:59:59 PM EST
130.00 54.25 57.90 56.08 65.90 0.00 0.00% 0.43 0 0 1.25 -0.96 0.00 -0.02 6/17/2026 6/30/2026 3:59:59 PM EST
135.00 59.00 62.85 60.93 % 0.45 0 0 1.30 -0.97 0.00 -0.01 6/30/2026 3:59:59 PM EST
140.00 64.75 67.40 66.08 % 0.47 0 0 1.27 -0.98 0.00 -0.01 6/30/2026 3:59:59 PM EST
145.00 69.50 72.90 71.20 % 0.49 0 0 1.41 -0.98 0.00 -0.01 6/30/2026 3:59:59 PM EST