Options Chain for E L F BEAUTY INC COM (ELF) - $179.63 as of 4/29/2024 3:33:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 75.60 | 79.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:56 PM EST | |||
| 100.00 | 70.70 | 74.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:56 PM EST | |||
| 105.00 | 66.40 | 69.20 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.04 | 4/29/2024 3:59:56 PM EST | |||
| 110.00 | 61.50 | 64.30 | 58.03 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.98 | 0.00 | -0.06 | 4/11/2024 | 4/29/2024 3:59:56 PM EST |
| 115.00 | 56.30 | 59.10 | % | 0 | 0 | 1.01 | 0.97 | 0.00 | -0.07 | 4/29/2024 3:59:56 PM EST | |||
| 120.00 | 51.50 | 54.80 | % | 0 | 0 | 0.98 | 0.96 | 0.00 | -0.09 | 4/29/2024 3:59:56 PM EST | |||
| 125.00 | 47.00 | 49.30 | 40.22 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.95 | 0.00 | -0.11 | 4/12/2024 | 4/29/2024 3:59:56 PM EST |
| 130.00 | 42.50 | 45.00 | % | 0 | 0 | 0.66 | 0.92 | 0.00 | -0.13 | 4/29/2024 3:59:56 PM EST | |||
| 135.00 | 38.50 | 39.70 | % | 0 | 0 | 0.74 | 0.90 | 0.00 | -0.16 | 4/29/2024 3:59:56 PM EST | |||
| 140.00 | 34.70 | 35.60 | 22.50 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.87 | 0.01 | -0.18 | 4/22/2024 | 4/29/2024 3:59:56 PM EST |
| 145.00 | 29.80 | 31.40 | % | 0 | 0 | 0.71 | 0.83 | 0.01 | -0.21 | 4/29/2024 3:59:56 PM EST | |||
| 150.00 | 26.00 | 27.50 | 27.10 | -1.90 | -6.56% | 10 | 7 | 0.72 | 0.79 | 0.01 | -0.23 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 155.00 | 23.20 | 24.40 | 25.70 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.74 | 0.01 | -0.25 | 4/24/2024 | 4/29/2024 3:59:56 PM EST |
| 160.00 | 20.10 | 20.70 | 27.40 | +4.81 | +21.30% | 3 | 12 | 0.75 | 0.69 | 0.01 | -0.27 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 165.00 | 16.60 | 17.70 | 24.00 | +2.23 | +10.25% | 3 | 25 | 0.73 | 0.63 | 0.01 | -0.28 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 170.00 | 14.60 | 15.00 | 14.60 | -4.40 | -23.16% | 7 | 23 | 0.74 | 0.57 | 0.01 | -0.29 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 175.00 | 11.30 | 13.50 | 12.80 | -3.60 | -21.96% | 32 | 27 | 0.75 | 0.51 | 0.01 | -0.29 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 180.00 | 10.10 | 10.60 | 10.85 | -3.23 | -22.94% | 5 | 78 | 0.74 | 0.46 | 0.01 | -0.29 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 185.00 | 8.40 | 8.90 | 11.75 | 0.00 | 0.00% | 0 | 147 | 0.75 | 0.40 | 0.01 | -0.28 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 190.00 | 6.80 | 7.20 | 6.80 | -2.95 | -30.26% | 4 | 49 | 0.74 | 0.35 | 0.01 | -0.26 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 195.00 | 5.60 | 6.00 | 5.60 | -2.40 | -30.00% | 1 | 58 | 0.75 | 0.30 | 0.01 | -0.25 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 200.00 | 3.50 | 4.90 | 4.50 | -2.50 | -35.72% | 20 | 128 | 0.71 | 0.26 | 0.01 | -0.23 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 205.00 | 3.70 | 4.00 | 3.70 | -1.30 | -26.00% | 65 | 52 | 0.75 | 0.22 | 0.01 | -0.21 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 210.00 | 2.15 | 3.20 | 3.40 | -1.00 | -22.73% | 2 | 27 | 0.71 | 0.19 | 0.01 | -0.19 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 215.00 | 1.65 | 3.50 | 3.95 | +2.37 | +150.00% | 10 | 6 | 0.75 | 0.16 | 0.01 | -0.17 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 220.00 | 1.90 | 2.35 | 2.05 | -0.65 | -24.08% | 2 | 37 | 0.76 | 0.13 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 225.00 | 0.60 | 1.90 | 2.29 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.11 | 0.01 | -0.13 | 4/25/2024 | 4/29/2024 3:59:56 PM EST |
| 230.00 | 1.20 | 1.40 | 2.60 | 0.00 | 0.00% | 0 | 28 | 0.76 | 0.09 | 0.00 | -0.11 | 4/24/2024 | 4/29/2024 3:59:56 PM EST |
| 235.00 | 0.95 | 1.35 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.07 | 0.00 | -0.10 | 4/9/2024 | 4/29/2024 3:59:56 PM EST |
| 240.00 | 0.80 | 0.95 | 1.25 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.06 | 0.00 | -0.09 | 4/11/2024 | 4/29/2024 3:59:56 PM EST |
| 245.00 | 0.60 | 1.70 | % | 0 | 0 | 0.86 | 0.05 | 0.00 | -0.08 | 4/29/2024 3:59:56 PM EST | |||
| 250.00 | 0.25 | 1.70 | 1.16 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.04 | 0.00 | -0.06 | 4/24/2024 | 4/29/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:56 PM EST | |||
| 105.00 | 0.05 | 0.75 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.04 | 4/29/2024 3:59:56 PM EST | |||
| 110.00 | 0.10 | 0.75 | 0.79 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.02 | 0.00 | -0.06 | 4/11/2024 | 4/29/2024 3:59:56 PM EST |
| 115.00 | 0.15 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.03 | 0.00 | -0.07 | 4/8/2024 | 4/29/2024 3:59:56 PM EST |
| 120.00 | 0.30 | 0.90 | 0.52 | -1.08 | -67.50% | 1 | 2 | 0.82 | -0.04 | 0.00 | -0.09 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 125.00 | 0.90 | 1.05 | 0.75 | -0.20 | -21.06% | 2 | 24 | 0.84 | -0.05 | 0.00 | -0.11 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 130.00 | 1.30 | 1.45 | 1.30 | +0.20 | +18.19% | 10 | 45 | 0.82 | -0.08 | 0.00 | -0.13 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 135.00 | 0.50 | 2.10 | 1.90 | +0.16 | +9.20% | 16 | 43 | 0.73 | -0.10 | 0.00 | -0.16 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 140.00 | 1.90 | 3.90 | 2.70 | +0.59 | +27.97% | 21 | 24 | 0.82 | -0.13 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 145.00 | 3.50 | 3.90 | 2.50 | -0.33 | -11.67% | 1 | 11 | 0.79 | -0.17 | 0.01 | -0.21 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 150.00 | 4.70 | 4.90 | 4.70 | +0.49 | +11.64% | 2 | 24 | 0.79 | -0.21 | 0.01 | -0.23 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 155.00 | 6.10 | 6.90 | 5.73 | +0.11 | +1.96% | 1 | 22 | 0.81 | -0.26 | 0.01 | -0.25 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 160.00 | 7.80 | 8.10 | 7.94 | +1.78 | +28.90% | 11 | 89 | 0.77 | -0.31 | 0.01 | -0.27 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 165.00 | 8.80 | 11.70 | 7.45 | -0.60 | -7.46% | 2 | 18 | 0.77 | -0.37 | 0.01 | -0.28 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 170.00 | 10.70 | 12.80 | 12.35 | +2.57 | +26.28% | 10 | 33 | 0.78 | -0.43 | 0.01 | -0.29 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 175.00 | 14.70 | 15.40 | 13.87 | +1.47 | +11.86% | 9 | 19 | 0.78 | -0.49 | 0.01 | -0.29 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 180.00 | 17.50 | 18.70 | 23.51 | 0.00 | 0.00% | 0 | 6 | 0.77 | -0.54 | 0.01 | -0.29 | 4/19/2024 | 4/29/2024 3:59:56 PM EST |
| 185.00 | 20.80 | 21.60 | 19.02 | -0.18 | -0.94% | 3 | 6 | 0.78 | -0.60 | 0.01 | -0.28 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 190.00 | 23.00 | 25.40 | 24.35 | +3.79 | +18.44% | 5 | 6 | 0.74 | -0.65 | 0.01 | -0.26 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 195.00 | 27.90 | 29.00 | 41.82 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.70 | 0.01 | -0.25 | 4/22/2024 | 4/29/2024 3:59:56 PM EST |
| 200.00 | 31.80 | 33.50 | % | 0 | 0 | 0.79 | -0.74 | 0.01 | -0.23 | 4/29/2024 3:59:56 PM EST | |||
| 205.00 | 35.80 | 36.70 | 41.85 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.78 | 0.01 | -0.21 | 4/15/2024 | 4/29/2024 3:59:56 PM EST |
| 210.00 | 40.00 | 41.50 | % | 0 | 0 | 0.77 | -0.81 | 0.01 | -0.19 | 4/29/2024 3:59:56 PM EST | |||
| 215.00 | 44.30 | 45.80 | % | 0 | 0 | 0.74 | -0.84 | 0.01 | -0.17 | 4/29/2024 3:59:56 PM EST | |||
| 220.00 | 48.70 | 49.90 | % | 0 | 0 | 0.89 | -0.87 | 0.01 | -0.15 | 4/29/2024 3:59:56 PM EST | |||
| 225.00 | 53.30 | 54.80 | % | 0 | 0 | 0.92 | -0.89 | 0.01 | -0.13 | 4/29/2024 3:59:56 PM EST | |||
| 230.00 | 57.20 | 60.10 | % | 0 | 0 | 0.94 | -0.91 | 0.00 | -0.11 | 4/29/2024 3:59:56 PM EST | |||
| 235.00 | 62.80 | 64.90 | % | 0 | 0 | 0.95 | -0.93 | 0.00 | -0.10 | 4/29/2024 3:59:56 PM EST | |||
| 240.00 | 66.50 | 69.60 | % | 0 | 0 | 1.00 | -0.94 | 0.00 | -0.09 | 4/29/2024 3:59:56 PM EST | |||
| 245.00 | 72.30 | 74.50 | % | 0 | 0 | 1.02 | -0.95 | 0.00 | -0.08 | 4/29/2024 3:59:56 PM EST | |||
| 250.00 | 76.90 | 79.50 | % | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.06 | 4/29/2024 3:59:56 PM EST |