Options Chain for E L F BEAUTY INC COM (ELF) - $77.27 as of 7/27/2026 7:51:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 57.10 | 61.10 | 59.10 | % | 2.36 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 30.00 | 52.20 | 55.60 | 53.90 | 36.85 | 0.00 | 0.00% | 1.80 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:49 PM EST |
| 35.00 | 47.25 | 50.60 | 48.93 | % | 1.40 | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 40.00 | 42.35 | 45.95 | 44.15 | 17.00 | 0.00 | 0.00% | 1.10 | 0 | 5 | 1.59 | 0.98 | 0.00 | -0.02 | 6/8/2026 | 7/27/2026 3:59:49 PM EST |
| 45.00 | 37.55 | 40.45 | 39.00 | 19.83 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.15 | 0.97 | 0.00 | -0.03 | 6/23/2026 | 7/27/2026 3:59:49 PM EST |
| 50.00 | 32.80 | 35.60 | 34.20 | 26.50 | 0.00 | 0.00% | 0.68 | 0 | 12 | 1.15 | 0.95 | 0.00 | -0.03 | 7/6/2026 | 7/27/2026 3:59:49 PM EST |
| 55.00 | 28.30 | 30.95 | 29.63 | 22.80 | 0.00 | 0.00% | 0.54 | 0 | 6 | 1.08 | 0.92 | 0.01 | -0.04 | 7/7/2026 | 7/27/2026 3:59:49 PM EST |
| 60.00 | 23.95 | 26.65 | 25.30 | 23.15 | +3.50 | +17.82% | 0.42 | 10 | 74 | 0.97 | 0.88 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 65.00 | 19.95 | 22.70 | 21.33 | 18.85 | +2.65 | +16.36% | 0.33 | 1 | 355 | 0.74 | 0.83 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 70.00 | 16.40 | 18.85 | 17.63 | 15.35 | +3.05 | +24.80% | 0.25 | 22 | 272 | 0.75 | 0.77 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 75.00 | 13.50 | 15.60 | 14.55 | 15.00 | +4.76 | +46.49% | 0.19 | 6 | 346 | 0.77 | 0.70 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 80.00 | 11.35 | 12.50 | 11.93 | 11.73 | +3.99 | +51.55% | 0.15 | 16 | 184 | 0.78 | 0.63 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 85.00 | 9.10 | 10.00 | 9.55 | 9.49 | +3.37 | +55.07% | 0.11 | 12 | 271 | 0.77 | 0.55 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 90.00 | 6.95 | 8.00 | 7.48 | 7.50 | +2.50 | +50.00% | 0.08 | 13 | 888 | 0.77 | 0.47 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 95.00 | 5.55 | 6.35 | 5.95 | 5.99 | +1.49 | +33.12% | 0.06 | 20 | 69 | 0.77 | 0.40 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 100.00 | 4.50 | 4.75 | 4.63 | 4.60 | +2.05 | +80.40% | 0.05 | 83 | 95 | 0.77 | 0.33 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 105.00 | 3.00 | 4.00 | 3.50 | 2.63 | -0.02 | -0.76% | 0.03 | 2 | 13 | 0.76 | 0.27 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 110.00 | 2.25 | 3.10 | 2.68 | 1.95 | +0.40 | +25.81% | 0.02 | 1 | 9 | 0.76 | 0.22 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 115.00 | 1.79 | 2.20 | 2.00 | 2.00 | +0.95 | +90.48% | 0.02 | 31 | 243 | 0.76 | 0.17 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.43 | 0.22 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.28 | 0.14 | 0.14 | -0.02 | -12.50% | 0.00 | 5 | 26 | 1.22 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 40.00 | 0.03 | 0.39 | 0.21 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.95 | -0.02 | 0.00 | -0.02 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 45.00 | 0.01 | 0.59 | 0.30 | 0.39 | -0.09 | -18.75% | 0.01 | 2 | 241 | 0.82 | -0.03 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 50.00 | 0.50 | 1.02 | 0.76 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.94 | -0.05 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 55.00 | 0.83 | 1.35 | 1.09 | 1.30 | -0.26 | -16.67% | 0.02 | 1 | 141 | 0.88 | -0.08 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 60.00 | 1.46 | 1.93 | 1.70 | 1.78 | -0.81 | -31.28% | 0.03 | 10 | 59 | 0.84 | -0.12 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 65.00 | 2.32 | 2.97 | 2.65 | 2.80 | -1.17 | -29.48% | 0.04 | 7 | 60 | 0.82 | -0.17 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 70.00 | 3.05 | 4.40 | 3.73 | 4.70 | -1.00 | -17.55% | 0.05 | 3 | 204 | 0.79 | -0.23 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 75.00 | 5.20 | 6.15 | 5.68 | 6.52 | -1.43 | -17.99% | 0.08 | 11 | 424 | 0.80 | -0.30 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 80.00 | 7.50 | 8.30 | 7.90 | 10.95 | 0.00 | 0.00% | 0.10 | 0 | 70 | 0.80 | -0.37 | 0.02 | -0.10 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 85.00 | 9.75 | 10.90 | 10.33 | 13.15 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.78 | -0.45 | 0.02 | -0.10 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 90.00 | 12.85 | 13.85 | 13.35 | 19.25 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.78 | -0.53 | 0.02 | -0.10 | 7/2/2026 | 7/27/2026 3:59:49 PM EST |
| 95.00 | 16.10 | 17.15 | 16.63 | 32.35 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.77 | -0.60 | 0.02 | -0.09 | 6/18/2026 | 7/27/2026 3:59:49 PM EST |
| 100.00 | 19.40 | 20.80 | 20.10 | 28.87 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.75 | -0.67 | 0.01 | -0.08 | 7/14/2026 | 7/27/2026 3:59:49 PM EST |
| 105.00 | 23.70 | 24.70 | 24.20 | % | 0.23 | 0 | 0 | 0.76 | -0.73 | 0.01 | -0.08 | 7/27/2026 3:59:49 PM EST | |||
| 110.00 | 27.85 | 30.20 | 29.03 | % | 0.26 | 0 | 0 | 0.82 | -0.78 | 0.01 | -0.07 | 7/27/2026 3:59:49 PM EST | |||
| 115.00 | 32.05 | 34.55 | 33.30 | % | 0.29 | 0 | 0 | 0.79 | -0.83 | 0.01 | -0.06 | 7/27/2026 3:59:49 PM EST |