Options Chain for E L F BEAUTY INC COM (ELF) - $103.85 as of 10/6/2026 7:41:13 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 | 70.95 | 75.05 | 73.00 | 37.05 | 0.00 | 0.00% | 2.43 | 0 | 7 | 2.62 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 10/6/2026 3:59:58 PM EST |
| 35.00 | 66.00 | 70.10 | 68.05 | 50.74 | 0.00 | 0.00% | 1.94 | 0 | 353 | 2.35 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 10/6/2026 3:59:58 PM EST |
| 40.00 | 61.00 | 64.60 | 62.80 | 68.75 | 0.00 | 0.00% | 1.57 | 0 | 9 | 1.97 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/6/2026 3:59:58 PM EST |
| 45.00 | 56.80 | 60.15 | 58.48 | 52.26 | 0.00 | 0.00% | 1.30 | 0 | 42 | 1.84 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 3:59:58 PM EST |
| 50.00 | 51.85 | 54.60 | 53.23 | 56.65 | 0.00 | 0.00% | 1.06 | 0 | 129 | 1.54 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 55.00 | 46.95 | 49.75 | 48.35 | 48.47 | -3.16 | -6.12% | 0.88 | 2 | 88 | 1.36 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 60.00 | 42.05 | 44.80 | 43.43 | 45.00 | -0.96 | -2.09% | 0.72 | 1 | 132 | 1.22 | 0.99 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 65.00 | 37.95 | 39.95 | 38.95 | 37.92 | 0.00 | 0.00% | 0.60 | 0 | 207 | 1.08 | 0.98 | 0.00 | -0.02 | 9/9/2026 | 10/6/2026 3:59:58 PM EST |
| 70.00 | 33.30 | 35.05 | 34.18 | 35.78 | +0.08 | +0.23% | 0.49 | 1 | 675 | 0.96 | 0.96 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 75.00 | 28.55 | 30.70 | 29.63 | 22.85 | 0.00 | 0.00% | 0.40 | 0 | 185 | 0.73 | 0.92 | 0.01 | -0.05 | 9/18/2026 | 10/6/2026 3:59:58 PM EST |
| 80.00 | 24.25 | 26.35 | 25.30 | 27.90 | 0.00 | 0.00% | 0.32 | 0 | 1,379 | 0.74 | 0.88 | 0.01 | -0.06 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 85.00 | 20.30 | 22.35 | 21.33 | 22.59 | 0.00 | 0.00% | 0.25 | 0 | 536 | 0.73 | 0.82 | 0.01 | -0.08 | 10/2/2026 | 10/6/2026 3:59:58 PM EST |
| 90.00 | 16.60 | 17.90 | 17.25 | 17.45 | -2.35 | -11.87% | 0.19 | 1 | 317 | 0.68 | 0.76 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 95.00 | 13.50 | 14.65 | 14.08 | 15.00 | -0.65 | -4.16% | 0.15 | 1 | 356 | 0.68 | 0.68 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 100.00 | 10.85 | 11.70 | 11.28 | 11.20 | -2.30 | -17.04% | 0.11 | 5 | 431 | 0.67 | 0.60 | 0.02 | -0.11 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 105.00 | 8.45 | 9.00 | 8.73 | 8.90 | -1.75 | -16.44% | 0.08 | 8 | 304 | 0.66 | 0.52 | 0.02 | -0.11 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 110.00 | 6.35 | 7.10 | 6.73 | 7.58 | +0.16 | +2.16% | 0.06 | 14 | 1,035 | 0.65 | 0.43 | 0.02 | -0.11 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 115.00 | 4.75 | 5.45 | 5.10 | 6.00 | -0.52 | -7.98% | 0.04 | 1 | 406 | 0.65 | 0.36 | 0.02 | -0.10 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 120.00 | 3.70 | 4.15 | 3.93 | 3.95 | -0.31 | -7.28% | 0.03 | 3 | 177 | 0.65 | 0.29 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 125.00 | 2.77 | 3.20 | 2.99 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 295 | 0.66 | 0.23 | 0.01 | -0.08 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 130.00 | 1.92 | 2.41 | 2.17 | 2.22 | -0.30 | -11.91% | 0.02 | 2 | 87 | 0.65 | 0.19 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 135.00 | 1.34 | 1.82 | 1.58 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.65 | 0.15 | 0.01 | -0.06 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 140.00 | 1.10 | 1.53 | 1.32 | 1.20 | -0.35 | -22.59% | 0.01 | 1 | 55 | 0.67 | 0.12 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 145.00 | 0.76 | 1.69 | 1.23 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.71 | 0.09 | 0.01 | -0.05 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 150.00 | 0.60 | 1.00 | 0.80 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.69 | 0.08 | 0.01 | -0.04 | 9/30/2026 | 10/6/2026 3:59:58 PM EST |
| 155.00 | 0.36 | 1.02 | 0.69 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.70 | 0.06 | 0.00 | -0.04 | 10/1/2026 | 10/6/2026 3:59:58 PM EST |
| 160.00 | 0.24 | 0.92 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.71 | 0.05 | 0.00 | -0.03 | 10/1/2026 | 10/6/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 114 | 2.26 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/6/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.99 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.97 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.41 | 0.21 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 523 | 1.47 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.62 | 0.31 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 627 | 1.41 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 886 | 1.17 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/6/2026 3:59:58 PM EST |
| 55.00 | 0.01 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 453 | 0.81 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 60.00 | 0.09 | 0.31 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.78 | -0.01 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 65.00 | 0.03 | 0.69 | 0.36 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.70 | -0.02 | 0.00 | -0.02 | 9/22/2026 | 10/6/2026 3:59:58 PM EST |
| 70.00 | 0.40 | 0.83 | 0.62 | 0.52 | +0.01 | +1.97% | 0.01 | 33 | 552 | 0.73 | -0.04 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 75.00 | 0.83 | 1.09 | 0.96 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.70 | -0.08 | 0.01 | -0.05 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 80.00 | 1.36 | 2.03 | 1.70 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 153 | 0.70 | -0.12 | 0.01 | -0.06 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 85.00 | 2.28 | 2.82 | 2.55 | 2.40 | 0.00 | 0.00% | 0.03 | 1 | 217 | 0.67 | -0.18 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 90.00 | 3.60 | 4.00 | 3.80 | 3.70 | +0.32 | +9.47% | 0.04 | 2 | 266 | 0.66 | -0.24 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 95.00 | 4.95 | 6.20 | 5.58 | 4.75 | 0.00 | 0.00% | 0.06 | 0 | 143 | 0.66 | -0.32 | 0.01 | -0.10 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 100.00 | 7.10 | 8.45 | 7.78 | 7.60 | +0.61 | +8.73% | 0.08 | 2 | 232 | 0.66 | -0.40 | 0.02 | -0.11 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 105.00 | 9.65 | 10.50 | 10.08 | 10.12 | -0.48 | -4.53% | 0.10 | 3 | 122 | 0.63 | -0.48 | 0.02 | -0.11 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 110.00 | 13.00 | 14.05 | 13.53 | 13.60 | 0.00 | 0.00% | 0.12 | 0 | 69 | 0.66 | -0.57 | 0.02 | -0.11 | 9/30/2026 | 10/6/2026 3:59:58 PM EST |
| 115.00 | 16.00 | 17.55 | 16.78 | 17.35 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.64 | -0.64 | 0.02 | -0.10 | 10/2/2026 | 10/6/2026 3:59:58 PM EST |
| 120.00 | 19.85 | 21.05 | 20.45 | 18.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.64 | -0.71 | 0.01 | -0.09 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 125.00 | 23.70 | 25.15 | 24.43 | 27.15 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.63 | -0.77 | 0.01 | -0.08 | 9/28/2026 | 10/6/2026 3:59:58 PM EST |
| 130.00 | 26.95 | 29.75 | 28.35 | 27.02 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.75 | -0.81 | 0.01 | -0.07 | 8/31/2026 | 10/6/2026 3:59:58 PM EST |
| 135.00 | 31.40 | 34.20 | 32.80 | % | 0.24 | 0 | 0 | 0.77 | -0.85 | 0.01 | -0.06 | 10/6/2026 3:59:58 PM EST | |||
| 140.00 | 36.00 | 38.65 | 37.33 | % | 0.27 | 0 | 0 | 0.77 | -0.88 | 0.01 | -0.06 | 10/6/2026 3:59:58 PM EST | |||
| 145.00 | 41.15 | 43.85 | 42.50 | % | 0.29 | 0 | 0 | 0.85 | -0.91 | 0.01 | -0.05 | 10/6/2026 3:59:58 PM EST | |||
| 150.00 | 46.00 | 48.70 | 47.35 | % | 0.32 | 0 | 0 | 0.94 | -0.92 | 0.01 | -0.04 | 10/6/2026 3:59:58 PM EST | |||
| 155.00 | 50.25 | 53.85 | 52.05 | % | 0.34 | 0 | 0 | 0.96 | -0.94 | 0.00 | -0.04 | 10/6/2026 3:59:58 PM EST | |||
| 160.00 | 55.15 | 58.55 | 56.85 | % | 0.36 | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.03 | 10/6/2026 3:59:58 PM EST |