Options Chain for E L F BEAUTY INC COM (ELF) - $94.99 as of 8/12/2026 2:50:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 47.65 | 51.75 | 49.70 | % | 1.10 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:50 AM EST | |||
| 50.00 | 42.70 | 46.70 | 44.70 | % | 0.89 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:50 AM EST | |||
| 55.00 | 37.75 | 41.55 | 39.65 | % | 0.72 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 8/12/2026 11:58:50 AM EST | |||
| 60.00 | 32.80 | 36.95 | 34.88 | % | 0.58 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 8/12/2026 11:58:50 AM EST | |||
| 65.00 | 27.95 | 30.75 | 29.35 | % | 0.45 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.02 | 8/12/2026 11:58:50 AM EST | |||
| 70.00 | 23.25 | 26.05 | 24.65 | 25.46 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.87 | 0.94 | 0.01 | -0.03 | 8/11/2026 | 8/12/2026 11:58:50 AM EST |
| 75.00 | 18.70 | 21.55 | 20.13 | % | 0.27 | 0 | 0 | 0.75 | 0.89 | 0.01 | -0.05 | 8/12/2026 11:58:50 AM EST | |||
| 77.00 | 17.20 | 19.90 | 18.55 | % | 0.24 | 0 | 0 | 0.56 | 0.86 | 0.01 | -0.06 | 8/12/2026 11:58:50 AM EST | |||
| 78.00 | 16.40 | 19.10 | 17.75 | % | 0.23 | 0 | 0 | 0.57 | 0.84 | 0.01 | -0.06 | 8/12/2026 11:58:50 AM EST | |||
| 79.00 | 15.75 | 18.30 | 17.03 | % | 0.22 | 0 | 0 | 0.59 | 0.83 | 0.01 | -0.06 | 8/12/2026 11:58:50 AM EST | |||
| 80.00 | 14.75 | 17.30 | 16.03 | 16.69 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.54 | 0.82 | 0.01 | -0.06 | 8/10/2026 | 8/12/2026 11:58:50 AM EST |
| 81.00 | 14.00 | 16.60 | 15.30 | % | 0.19 | 0 | 0 | 0.56 | 0.80 | 0.01 | -0.07 | 8/12/2026 11:58:50 AM EST | |||
| 82.00 | 13.25 | 15.85 | 14.55 | 14.60 | % | 0.18 | 4 | 0 | 0.55 | 0.78 | 0.02 | -0.07 | 8/12/2026 | 8/12/2026 11:58:50 AM EST | |
| 83.00 | 12.70 | 14.90 | 13.80 | % | 0.17 | 0 | 0 | 0.55 | 0.77 | 0.02 | -0.07 | 8/12/2026 11:58:50 AM EST | |||
| 84.00 | 12.10 | 14.20 | 13.15 | 17.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.56 | 0.75 | 0.02 | -0.07 | 8/7/2026 | 8/12/2026 11:58:50 AM EST |
| 85.00 | 11.35 | 13.50 | 12.43 | % | 0.15 | 0 | 0 | 0.55 | 0.73 | 0.02 | -0.08 | 8/12/2026 11:58:50 AM EST | |||
| 86.00 | 10.25 | 12.85 | 11.55 | % | 0.13 | 0 | 0 | 0.54 | 0.71 | 0.02 | -0.08 | 8/12/2026 11:58:50 AM EST | |||
| 87.00 | 9.60 | 12.15 | 10.88 | % | 0.13 | 0 | 0 | 0.53 | 0.69 | 0.02 | -0.08 | 8/12/2026 11:58:50 AM EST | |||
| 88.00 | 9.60 | 11.50 | 10.55 | % | 0.12 | 0 | 0 | 0.56 | 0.67 | 0.02 | -0.08 | 8/12/2026 11:58:50 AM EST | |||
| 89.00 | 8.90 | 10.85 | 9.88 | 13.94 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.56 | 0.65 | 0.02 | -0.08 | 8/7/2026 | 8/12/2026 11:58:50 AM EST |
| 90.00 | 8.40 | 10.30 | 9.35 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.56 | 0.63 | 0.02 | -0.08 | 8/6/2026 | 8/12/2026 11:58:50 AM EST |
| 91.00 | 7.90 | 9.80 | 8.85 | % | 0.10 | 0 | 0 | 0.56 | 0.61 | 0.02 | -0.09 | 8/12/2026 11:58:50 AM EST | |||
| 92.00 | 7.40 | 9.30 | 8.35 | 9.37 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.56 | 0.59 | 0.02 | -0.09 | 8/10/2026 | 8/12/2026 11:58:50 AM EST |
| 93.00 | 6.75 | 8.85 | 7.80 | 8.70 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.56 | 0.56 | 0.02 | -0.09 | 8/10/2026 | 8/12/2026 11:58:50 AM EST |
| 94.00 | 6.30 | 8.35 | 7.33 | 9.73 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.56 | 0.54 | 0.02 | -0.09 | 8/6/2026 | 8/12/2026 11:58:50 AM EST |
| 95.00 | 6.00 | 7.45 | 6.73 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.56 | 0.52 | 0.02 | -0.09 | 8/10/2026 | 8/12/2026 11:58:50 AM EST |
| 96.00 | 5.45 | 7.40 | 6.43 | 7.45 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.56 | 0.50 | 0.02 | -0.09 | 8/10/2026 | 8/12/2026 11:58:50 AM EST |
| 97.00 | 4.95 | 6.40 | 5.68 | % | 0.06 | 0 | 0 | 0.53 | 0.48 | 0.02 | -0.09 | 8/12/2026 11:58:50 AM EST | |||
| 98.00 | 4.75 | 6.55 | 5.65 | 9.33 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.56 | 0.46 | 0.02 | -0.09 | 8/7/2026 | 8/12/2026 11:58:50 AM EST |
| 99.00 | 4.60 | 6.05 | 5.33 | 5.26 | -0.46 | -8.05% | 0.05 | 1 | 1 | 0.56 | 0.43 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 11:58:50 AM EST |
| 100.00 | 4.10 | 5.45 | 4.78 | 5.33 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.53 | 0.41 | 0.02 | -0.08 | 8/11/2026 | 8/12/2026 11:58:50 AM EST |
| 105.00 | 2.81 | 3.50 | 3.16 | 6.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.53 | 0.32 | 0.02 | -0.08 | 8/7/2026 | 8/12/2026 11:58:50 AM EST |
| 110.00 | 1.70 | 3.15 | 2.43 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.56 | 0.23 | 0.02 | -0.06 | 8/11/2026 | 8/12/2026 11:58:50 AM EST |
| 115.00 | 1.06 | 1.81 | 1.44 | 1.47 | -0.04 | -2.65% | 0.01 | 1 | 154 | 0.52 | 0.17 | 0.01 | -0.05 | 8/12/2026 | 8/12/2026 11:58:50 AM EST |
| 120.00 | 0.77 | 1.25 | 1.01 | % | 0.01 | 0 | 0 | 0.55 | 0.12 | 0.01 | -0.04 | 8/12/2026 11:58:50 AM EST | |||
| 125.00 | 0.45 | 1.34 | 0.90 | % | 0.01 | 0 | 0 | 0.59 | 0.09 | 0.01 | -0.03 | 8/12/2026 11:58:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:50 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:50 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 8/12/2026 11:58:50 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 8/12/2026 11:58:50 AM EST | |||
| 65.00 | 0.01 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.02 | 8/12/2026 11:58:50 AM EST | |||
| 70.00 | 0.25 | 1.18 | 0.72 | % | 0.01 | 0 | 0 | 0.61 | -0.06 | 0.01 | -0.03 | 8/12/2026 11:58:50 AM EST | |||
| 75.00 | 0.75 | 1.10 | 0.93 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.58 | -0.11 | 0.01 | -0.05 | 8/11/2026 | 8/12/2026 11:58:50 AM EST |
| 77.00 | 0.07 | 1.85 | 0.96 | 2.69 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | -0.14 | 0.01 | -0.06 | 8/6/2026 | 8/12/2026 11:58:50 AM EST |
| 78.00 | 0.24 | 2.25 | 1.25 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | -0.15 | 0.01 | -0.06 | 8/7/2026 | 8/12/2026 11:58:50 AM EST |
| 79.00 | 0.42 | 2.25 | 1.34 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.50 | -0.17 | 0.01 | -0.06 | 8/11/2026 | 8/12/2026 11:58:50 AM EST |
| 80.00 | 1.48 | 2.26 | 1.87 | 1.68 | -0.27 | -13.85% | 0.02 | 4 | 8 | 0.57 | -0.18 | 0.01 | -0.06 | 8/12/2026 | 8/12/2026 11:58:50 AM EST |
| 81.00 | 1.43 | 2.78 | 2.11 | % | 0.03 | 0 | 0 | 0.56 | -0.20 | 0.01 | -0.07 | 8/12/2026 11:58:50 AM EST | |||
| 82.00 | 1.81 | 2.85 | 2.33 | % | 0.03 | 0 | 0 | 0.56 | -0.22 | 0.02 | -0.07 | 8/12/2026 11:58:50 AM EST | |||
| 83.00 | 2.21 | 3.55 | 2.88 | 2.46 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.58 | -0.23 | 0.02 | -0.07 | 8/7/2026 | 8/12/2026 11:58:50 AM EST |
| 84.00 | 2.35 | 4.45 | 3.40 | % | 0.04 | 0 | 0 | 0.60 | -0.25 | 0.02 | -0.07 | 8/12/2026 11:58:50 AM EST | |||
| 85.00 | 2.75 | 3.80 | 3.28 | 3.27 | % | 0.04 | 1 | 0 | 0.56 | -0.27 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 11:58:50 AM EST | |
| 86.00 | 2.95 | 3.80 | 3.38 | % | 0.04 | 0 | 0 | 0.55 | -0.29 | 0.02 | -0.08 | 8/12/2026 11:58:50 AM EST | |||
| 87.00 | 3.30 | 4.70 | 4.00 | % | 0.05 | 0 | 0 | 0.56 | -0.31 | 0.02 | -0.08 | 8/12/2026 11:58:50 AM EST | |||
| 88.00 | 3.70 | 5.30 | 4.50 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.57 | -0.33 | 0.02 | -0.08 | 8/6/2026 | 8/12/2026 11:58:50 AM EST |
| 89.00 | 4.00 | 5.65 | 4.83 | 4.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.57 | -0.35 | 0.02 | -0.08 | 8/11/2026 | 8/12/2026 11:58:50 AM EST |
| 90.00 | 4.35 | 5.80 | 5.08 | 5.19 | % | 0.06 | 12 | 0 | 0.55 | -0.37 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 11:58:50 AM EST | |
| 91.00 | 4.80 | 6.80 | 5.80 | % | 0.06 | 0 | 0 | 0.57 | -0.39 | 0.02 | -0.09 | 8/12/2026 11:58:50 AM EST | |||
| 92.00 | 5.20 | 6.85 | 6.03 | 5.87 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.55 | -0.41 | 0.02 | -0.09 | 8/11/2026 | 8/12/2026 11:58:50 AM EST |
| 93.00 | 5.70 | 7.30 | 6.50 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.55 | -0.44 | 0.02 | -0.09 | 8/11/2026 | 8/12/2026 11:58:50 AM EST |
| 94.00 | 6.30 | 7.90 | 7.10 | % | 0.08 | 0 | 0 | 0.55 | -0.46 | 0.02 | -0.09 | 8/12/2026 11:58:50 AM EST | |||
| 95.00 | 6.75 | 8.15 | 7.45 | 7.66 | +0.77 | +11.18% | 0.08 | 8 | 5 | 0.54 | -0.48 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 11:58:50 AM EST |
| 96.00 | 7.30 | 8.20 | 7.75 | % | 0.08 | 0 | 0 | 0.56 | -0.50 | 0.02 | -0.09 | 8/12/2026 11:58:50 AM EST | |||
| 97.00 | 7.85 | 9.80 | 8.83 | % | 0.09 | 0 | 0 | 0.56 | -0.52 | 0.02 | -0.09 | 8/12/2026 11:58:50 AM EST | |||
| 98.00 | 8.40 | 10.50 | 9.45 | % | 0.10 | 0 | 0 | 0.55 | -0.54 | 0.02 | -0.09 | 8/12/2026 11:58:50 AM EST | |||
| 99.00 | 9.05 | 11.05 | 10.05 | 12.31 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.55 | -0.57 | 0.02 | -0.08 | 8/6/2026 | 8/12/2026 11:58:50 AM EST |
| 100.00 | 9.65 | 11.45 | 10.55 | % | 0.11 | 0 | 0 | 0.54 | -0.59 | 0.02 | -0.08 | 8/12/2026 11:58:50 AM EST | |||
| 105.00 | 13.00 | 15.30 | 14.15 | % | 0.13 | 0 | 0 | 0.54 | -0.68 | 0.02 | -0.08 | 8/12/2026 11:58:50 AM EST | |||
| 110.00 | 16.50 | 19.45 | 17.98 | % | 0.16 | 0 | 0 | 0.51 | -0.77 | 0.02 | -0.06 | 8/12/2026 11:58:50 AM EST | |||
| 115.00 | 21.00 | 23.75 | 22.38 | % | 0.19 | 0 | 0 | 0.73 | -0.83 | 0.01 | -0.05 | 8/12/2026 11:58:50 AM EST | |||
| 120.00 | 25.45 | 27.75 | 26.60 | % | 0.22 | 0 | 0 | 0.75 | -0.88 | 0.01 | -0.04 | 8/12/2026 11:58:50 AM EST | |||
| 125.00 | 30.00 | 32.95 | 31.48 | % | 0.25 | 0 | 0 | 0.80 | -0.91 | 0.01 | -0.03 | 8/12/2026 11:58:50 AM EST |