Options Chain for E L F BEAUTY INC COM (ELF) - $73.49 as of 7/7/2026 3:50:52 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 | 43.50 | 46.80 | 45.15 | % | 1.50 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/7/2026 3:59:57 PM EST | |||
| 35.00 | 38.55 | 42.15 | 40.35 | 28.35 | 0.00 | 0.00% | 1.15 | 0 | 8 | 1.91 | 0.99 | 0.00 | -0.01 | 6/17/2026 | 7/7/2026 3:59:57 PM EST |
| 40.00 | 34.15 | 36.20 | 35.18 | 34.37 | 0.00 | 0.00% | 0.88 | 0 | 608 | 1.36 | 0.98 | 0.00 | -0.02 | 7/6/2026 | 7/7/2026 3:59:57 PM EST |
| 45.00 | 29.40 | 31.40 | 30.40 | 34.25 | 0.00 | 0.00% | 0.68 | 0 | 92 | 1.17 | 0.95 | 0.00 | -0.03 | 7/1/2026 | 7/7/2026 3:59:57 PM EST |
| 50.00 | 24.85 | 26.90 | 25.88 | 26.34 | 0.00 | 0.00% | 0.52 | 0 | 134 | 1.11 | 0.92 | 0.01 | -0.04 | 7/2/2026 | 7/7/2026 3:59:57 PM EST |
| 55.00 | 20.55 | 22.55 | 21.55 | 19.25 | -3.25 | -14.45% | 0.39 | 2 | 172 | 0.76 | 0.88 | 0.01 | -0.05 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 60.00 | 16.60 | 18.50 | 17.55 | 16.25 | -0.75 | -4.42% | 0.29 | 2 | 563 | 0.78 | 0.82 | 0.01 | -0.07 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 65.00 | 13.10 | 15.00 | 14.05 | 13.48 | -0.52 | -3.72% | 0.22 | 9 | 981 | 0.79 | 0.74 | 0.01 | -0.08 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 70.00 | 10.20 | 12.00 | 11.10 | 10.54 | +0.24 | +2.33% | 0.16 | 23 | 813 | 0.80 | 0.66 | 0.02 | -0.09 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 75.00 | 8.70 | 9.25 | 8.98 | 8.60 | +0.80 | +10.26% | 0.12 | 16 | 3,009 | 0.83 | 0.57 | 0.02 | -0.10 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 80.00 | 6.65 | 7.00 | 6.83 | 6.59 | +0.54 | +8.93% | 0.09 | 20 | 1,527 | 0.82 | 0.48 | 0.02 | -0.10 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 85.00 | 5.20 | 5.60 | 5.40 | 5.10 | +0.55 | +12.09% | 0.06 | 7,660 | 426 | 0.84 | 0.40 | 0.02 | -0.09 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 90.00 | 3.60 | 4.25 | 3.93 | 4.02 | +0.62 | +18.24% | 0.04 | 23 | 474 | 0.82 | 0.32 | 0.02 | -0.09 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 95.00 | 2.67 | 3.25 | 2.96 | 2.55 | -0.10 | -3.78% | 0.03 | 7 | 286 | 0.82 | 0.26 | 0.01 | -0.08 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 100.00 | 1.71 | 2.47 | 2.09 | 2.05 | +0.15 | +7.90% | 0.02 | 43 | 493 | 0.81 | 0.21 | 0.01 | -0.07 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 105.00 | 1.15 | 2.06 | 1.61 | 1.45 | -0.64 | -30.63% | 0.02 | 4 | 140 | 0.82 | 0.16 | 0.01 | -0.06 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 110.00 | 0.75 | 1.43 | 1.09 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.80 | 0.13 | 0.01 | -0.05 | 7/2/2026 | 7/7/2026 3:59:57 PM EST |
| 115.00 | 0.77 | 1.09 | 0.93 | 0.92 | +0.07 | +8.24% | 0.01 | 7,524 | 92 | 0.84 | 0.10 | 0.01 | -0.04 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 120.00 | 0.45 | 0.92 | 0.69 | 0.76 | -0.34 | -30.91% | 0.01 | 15 | 127 | 0.83 | 0.08 | 0.01 | -0.04 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 125.00 | 0.28 | 0.78 | 0.53 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.84 | 0.06 | 0.01 | -0.03 | 7/1/2026 | 7/7/2026 3:59:57 PM EST |
| 130.00 | 0.20 | 0.67 | 0.44 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.85 | 0.05 | 0.00 | -0.02 | 7/6/2026 | 7/7/2026 3:59:57 PM EST |
| 135.00 | 0.14 | 0.75 | 0.45 | 0.29 | -0.02 | -6.46% | 0.00 | 2 | 184 | 0.89 | 0.04 | 0.00 | -0.02 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 140.00 | 0.01 | 0.50 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.79 | 0.03 | 0.00 | -0.02 | 6/25/2026 | 7/7/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.22 | -59.46% | 0.00 | 3 | 131 | 0.99 | 0.02 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 3:59:57 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 | 0.00 | 0.31 | 0.16 | 0.07 | +0.01 | +16.67% | 0.01 | 8 | 55 | 1.44 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 35.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 219 | 1.09 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/7/2026 3:59:57 PM EST |
| 40.00 | 0.23 | 0.47 | 0.35 | 0.25 | -0.01 | -3.85% | 0.01 | 5 | 279 | 1.05 | -0.02 | 0.00 | -0.02 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 45.00 | 0.30 | 0.89 | 0.60 | 0.55 | +0.04 | +7.85% | 0.01 | 400 | 368 | 0.97 | -0.05 | 0.00 | -0.03 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 50.00 | 0.63 | 1.00 | 0.82 | 0.90 | -0.03 | -3.23% | 0.02 | 14 | 580 | 0.88 | -0.08 | 0.01 | -0.04 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 55.00 | 1.29 | 1.81 | 1.55 | 1.53 | -0.19 | -11.05% | 0.03 | 27 | 428 | 0.88 | -0.12 | 0.01 | -0.05 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 60.00 | 2.34 | 2.55 | 2.45 | 2.63 | -0.23 | -8.05% | 0.04 | 21 | 896 | 0.84 | -0.18 | 0.01 | -0.07 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 65.00 | 3.70 | 4.45 | 4.08 | 4.34 | -0.10 | -2.26% | 0.06 | 9 | 340 | 0.85 | -0.26 | 0.01 | -0.08 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 70.00 | 4.90 | 6.60 | 5.75 | 6.37 | +0.05 | +0.80% | 0.08 | 8 | 383 | 0.81 | -0.34 | 0.02 | -0.09 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 75.00 | 8.05 | 8.95 | 8.50 | 8.90 | 0.00 | 0.00% | 0.11 | 8 | 248 | 0.84 | -0.43 | 0.02 | -0.10 | 7/7/2026 | 7/7/2026 3:59:57 PM EST |
| 80.00 | 10.90 | 12.10 | 11.50 | 9.61 | 0.00 | 0.00% | 0.14 | 0 | 183 | 0.84 | -0.52 | 0.02 | -0.10 | 7/1/2026 | 7/7/2026 3:59:57 PM EST |
| 85.00 | 14.30 | 15.60 | 14.95 | 15.00 | 0.00 | 0.00% | 0.18 | 0 | 102 | 0.85 | -0.60 | 0.02 | -0.09 | 7/1/2026 | 7/7/2026 3:59:57 PM EST |
| 90.00 | 17.95 | 19.55 | 18.75 | 16.20 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.86 | -0.68 | 0.02 | -0.09 | 7/1/2026 | 7/7/2026 3:59:57 PM EST |
| 95.00 | 21.95 | 23.90 | 22.93 | 20.51 | 0.00 | 0.00% | 0.24 | 0 | 33 | 0.88 | -0.74 | 0.01 | -0.08 | 7/1/2026 | 7/7/2026 3:59:57 PM EST |
| 100.00 | 26.05 | 28.05 | 27.05 | 41.00 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.87 | -0.79 | 0.01 | -0.07 | 6/10/2026 | 7/7/2026 3:59:57 PM EST |
| 105.00 | 30.35 | 32.65 | 31.50 | 31.49 | 0.00 | 0.00% | 0.30 | 0 | 16 | 0.88 | -0.84 | 0.01 | -0.06 | 7/2/2026 | 7/7/2026 3:59:57 PM EST |
| 110.00 | 34.95 | 37.10 | 36.03 | 33.31 | 0.00 | 0.00% | 0.33 | 0 | 23 | 0.88 | -0.87 | 0.01 | -0.05 | 7/1/2026 | 7/7/2026 3:59:57 PM EST |
| 115.00 | 39.60 | 42.00 | 40.80 | 54.64 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.08 | -0.90 | 0.01 | -0.04 | 5/6/2026 | 7/7/2026 3:59:57 PM EST |
| 120.00 | 44.55 | 46.80 | 45.68 | 46.40 | 0.00 | 0.00% | 0.38 | 0 | 30 | 1.12 | -0.92 | 0.01 | -0.04 | 6/30/2026 | 7/7/2026 3:59:57 PM EST |
| 125.00 | 49.25 | 51.65 | 50.45 | % | 0.40 | 0 | 0 | 1.16 | -0.94 | 0.01 | -0.03 | 7/7/2026 3:59:57 PM EST | |||
| 130.00 | 54.25 | 56.60 | 55.43 | 65.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.22 | -0.95 | 0.00 | -0.02 | 6/17/2026 | 7/7/2026 3:59:57 PM EST |
| 135.00 | 58.00 | 61.80 | 59.90 | % | 0.44 | 0 | 0 | 1.32 | -0.96 | 0.00 | -0.02 | 7/7/2026 3:59:57 PM EST | |||
| 140.00 | 62.85 | 66.75 | 64.80 | % | 0.46 | 0 | 0 | 1.37 | -0.97 | 0.00 | -0.02 | 7/7/2026 3:59:57 PM EST | |||
| 145.00 | 68.45 | 71.75 | 70.10 | % | 0.48 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.01 | 7/7/2026 3:59:57 PM EST |