Options Chain for E L F BEAUTY INC COM (ELF) - $130.98 as of 7/4/2025 8:01:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 116.00 | 20.90 | 22.10 | 21.50 | % | 0.19 | 0 | 0 | 0.66 | 0.74 | 0.01 | -0.11 | 7/3/2025 12:58:58 PM EST | |||
| 117.00 | 20.45 | 22.30 | 21.38 | % | 0.18 | 0 | 0 | 0.71 | 0.73 | 0.01 | -0.11 | 7/3/2025 12:58:58 PM EST | |||
| 118.00 | 19.65 | 20.75 | 20.20 | % | 0.17 | 0 | 0 | 0.67 | 0.71 | 0.01 | -0.11 | 7/3/2025 12:58:58 PM EST | |||
| 119.00 | 19.00 | 20.05 | 19.53 | % | 0.16 | 0 | 0 | 0.66 | 0.70 | 0.01 | -0.11 | 7/3/2025 12:58:58 PM EST | |||
| 120.00 | 18.25 | 19.55 | 18.90 | % | 0.16 | 0 | 0 | 0.67 | 0.69 | 0.01 | -0.11 | 7/3/2025 12:58:58 PM EST | |||
| 121.00 | 17.70 | 18.95 | 18.33 | % | 0.15 | 0 | 0 | 0.66 | 0.68 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 122.00 | 17.10 | 18.20 | 17.65 | % | 0.14 | 0 | 0 | 0.66 | 0.67 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 123.00 | 16.50 | 17.60 | 17.05 | % | 0.14 | 0 | 0 | 0.65 | 0.66 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 124.00 | 15.30 | 17.60 | 16.45 | % | 0.13 | 0 | 0 | 0.65 | 0.64 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 125.00 | 15.25 | 16.50 | 15.88 | % | 0.13 | 0 | 0 | 0.65 | 0.63 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 126.00 | 14.70 | 15.95 | 15.33 | % | 0.12 | 0 | 0 | 0.65 | 0.62 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 127.00 | 14.20 | 15.35 | 14.78 | % | 0.12 | 0 | 0 | 0.65 | 0.61 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 128.00 | 13.80 | 14.80 | 14.30 | % | 0.11 | 0 | 0 | 0.65 | 0.59 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 129.00 | 13.15 | 14.25 | 13.70 | % | 0.11 | 0 | 0 | 0.64 | 0.58 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 130.00 | 12.75 | 14.05 | 13.40 | % | 0.10 | 0 | 0 | 0.66 | 0.57 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 131.00 | 12.25 | 13.30 | 12.78 | % | 0.10 | 0 | 0 | 0.65 | 0.55 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 132.00 | 11.70 | 12.80 | 12.25 | % | 0.09 | 0 | 0 | 0.64 | 0.54 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 133.00 | 11.40 | 13.05 | 12.23 | % | 0.09 | 0 | 0 | 0.68 | 0.53 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 134.00 | 10.80 | 11.95 | 11.38 | % | 0.08 | 0 | 0 | 0.64 | 0.52 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 135.00 | 10.45 | 11.40 | 10.93 | % | 0.08 | 0 | 0 | 0.64 | 0.50 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 136.00 | 9.95 | 11.00 | 10.48 | % | 0.08 | 0 | 0 | 0.64 | 0.49 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 137.00 | 9.60 | 11.20 | 10.40 | % | 0.08 | 0 | 0 | 0.66 | 0.48 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 138.00 | 9.10 | 10.15 | 9.63 | % | 0.07 | 0 | 0 | 0.63 | 0.46 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 139.00 | 8.80 | 9.85 | 9.33 | % | 0.07 | 0 | 0 | 0.64 | 0.45 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 140.00 | 8.40 | 9.90 | 9.15 | 9.18 | % | 0.07 | 2 | 0 | 0.66 | 0.44 | 0.01 | -0.12 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 141.00 | 8.05 | 9.05 | 8.55 | % | 0.06 | 0 | 0 | 0.63 | 0.43 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 142.00 | 7.70 | 8.70 | 8.20 | % | 0.06 | 0 | 0 | 0.63 | 0.42 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 143.00 | 7.35 | 8.40 | 7.88 | % | 0.06 | 0 | 0 | 0.63 | 0.40 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 144.00 | 7.00 | 8.05 | 7.53 | % | 0.05 | 0 | 0 | 0.63 | 0.39 | 0.01 | -0.12 | 7/3/2025 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 116.00 | 5.25 | 6.10 | 5.68 | % | 0.05 | 0 | 0 | 0.65 | -0.26 | 0.01 | -0.11 | 7/3/2025 12:58:58 PM EST | |||
| 117.00 | 5.55 | 6.40 | 5.98 | % | 0.05 | 0 | 0 | 0.65 | -0.27 | 0.01 | -0.11 | 7/3/2025 12:58:58 PM EST | |||
| 118.00 | 5.90 | 7.20 | 6.55 | % | 0.06 | 0 | 0 | 0.67 | -0.29 | 0.01 | -0.11 | 7/3/2025 12:58:58 PM EST | |||
| 119.00 | 6.25 | 7.10 | 6.68 | % | 0.06 | 0 | 0 | 0.65 | -0.30 | 0.01 | -0.11 | 7/3/2025 12:58:58 PM EST | |||
| 120.00 | 6.60 | 7.45 | 7.03 | % | 0.06 | 0 | 0 | 0.65 | -0.31 | 0.01 | -0.11 | 7/3/2025 12:58:58 PM EST | |||
| 121.00 | 6.95 | 7.80 | 7.38 | % | 0.06 | 0 | 0 | 0.64 | -0.32 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 122.00 | 7.30 | 8.20 | 7.75 | % | 0.06 | 0 | 0 | 0.64 | -0.33 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 123.00 | 7.75 | 8.60 | 8.18 | % | 0.07 | 0 | 0 | 0.64 | -0.34 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 124.00 | 8.15 | 10.50 | 9.33 | % | 0.08 | 0 | 0 | 0.64 | -0.36 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 125.00 | 8.60 | 9.45 | 9.03 | % | 0.07 | 0 | 0 | 0.64 | -0.37 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 126.00 | 9.00 | 9.90 | 9.45 | % | 0.07 | 0 | 0 | 0.64 | -0.38 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 127.00 | 9.50 | 10.65 | 10.08 | % | 0.08 | 0 | 0 | 0.64 | -0.39 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 128.00 | 10.00 | 10.85 | 10.43 | % | 0.08 | 0 | 0 | 0.64 | -0.41 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 129.00 | 10.45 | 11.35 | 10.90 | % | 0.08 | 0 | 0 | 0.64 | -0.42 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 130.00 | 10.90 | 11.90 | 11.40 | % | 0.09 | 0 | 0 | 0.64 | -0.43 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 131.00 | 11.40 | 12.35 | 11.88 | 12.03 | % | 0.09 | 2 | 0 | 0.63 | -0.45 | 0.01 | -0.12 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 132.00 | 11.30 | 12.85 | 12.08 | % | 0.09 | 0 | 0 | 0.60 | -0.46 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 133.00 | 12.55 | 13.40 | 12.98 | % | 0.10 | 0 | 0 | 0.63 | -0.47 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 134.00 | 13.00 | 14.00 | 13.50 | % | 0.10 | 0 | 0 | 0.63 | -0.48 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 135.00 | 13.55 | 14.50 | 14.03 | % | 0.10 | 0 | 0 | 0.63 | -0.50 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 136.00 | 14.10 | 15.10 | 14.60 | % | 0.11 | 0 | 0 | 0.63 | -0.51 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 137.00 | 14.70 | 15.80 | 15.25 | % | 0.11 | 0 | 0 | 0.63 | -0.52 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 138.00 | 15.30 | 16.35 | 15.83 | % | 0.11 | 0 | 0 | 0.63 | -0.54 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 139.00 | 15.90 | 18.25 | 17.08 | % | 0.12 | 0 | 0 | 0.62 | -0.55 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 140.00 | 16.50 | 17.55 | 17.03 | % | 0.12 | 0 | 0 | 0.62 | -0.56 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 141.00 | 17.10 | 18.25 | 17.68 | % | 0.13 | 0 | 0 | 0.62 | -0.57 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 142.00 | 17.80 | 18.95 | 18.38 | % | 0.13 | 0 | 0 | 0.63 | -0.58 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 143.00 | 18.40 | 19.55 | 18.98 | % | 0.13 | 0 | 0 | 0.62 | -0.60 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 144.00 | 19.05 | 20.25 | 19.65 | % | 0.14 | 0 | 0 | 0.62 | -0.61 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST |