Options Chain for E L F BEAUTY INC COM (ELF) - $159.94 as of 5/2/2024 7:03:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 69.10 | 72.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:41 PM EST | |||
| 95.00 | 64.30 | 67.90 | % | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.03 | 5/2/2024 3:59:41 PM EST | |||
| 100.00 | 60.00 | 62.60 | % | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.04 | 5/2/2024 3:59:41 PM EST | |||
| 105.00 | 55.20 | 57.90 | % | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.06 | 5/2/2024 3:59:41 PM EST | |||
| 110.00 | 50.00 | 53.00 | % | 0 | 0 | 1.17 | 0.96 | 0.00 | -0.07 | 5/2/2024 3:59:41 PM EST | |||
| 115.00 | 46.00 | 48.30 | % | 0 | 0 | 0.98 | 0.94 | 0.00 | -0.09 | 5/2/2024 3:59:41 PM EST | |||
| 120.00 | 40.50 | 44.10 | % | 0 | 0 | 0.81 | 0.92 | 0.00 | -0.11 | 5/2/2024 3:59:41 PM EST | |||
| 125.00 | 37.30 | 38.90 | % | 0 | 0 | 0.74 | 0.90 | 0.01 | -0.13 | 5/2/2024 3:59:41 PM EST | |||
| 130.00 | 33.30 | 34.60 | 41.37 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.86 | 0.01 | -0.15 | 4/11/2024 | 5/2/2024 3:59:41 PM EST |
| 135.00 | 28.70 | 31.20 | % | 0 | 0 | 0.83 | 0.82 | 0.01 | -0.18 | 5/2/2024 3:59:41 PM EST | |||
| 140.00 | 24.00 | 26.70 | 34.83 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.78 | 0.01 | -0.20 | 4/11/2024 | 5/2/2024 3:59:41 PM EST |
| 145.00 | 22.30 | 23.20 | 22.40 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.73 | 0.01 | -0.22 | 5/1/2024 | 5/2/2024 3:59:41 PM EST |
| 150.00 | 19.40 | 20.00 | % | 0 | 0 | 0.76 | 0.67 | 0.01 | -0.23 | 5/2/2024 3:59:41 PM EST | |||
| 155.00 | 16.50 | 17.00 | 16.60 | +1.50 | +9.94% | 1 | 3 | 0.75 | 0.62 | 0.01 | -0.24 | 5/2/2024 | 5/2/2024 3:59:41 PM EST |
| 160.00 | 12.00 | 14.50 | 13.43 | -0.57 | -4.08% | 2 | 5 | 0.75 | 0.56 | 0.01 | -0.25 | 5/2/2024 | 5/2/2024 3:59:41 PM EST |
| 165.00 | 11.70 | 12.00 | 10.80 | -2.00 | -15.63% | 2 | 15 | 0.75 | 0.50 | 0.01 | -0.24 | 5/2/2024 | 5/2/2024 3:59:41 PM EST |
| 170.00 | 9.70 | 10.40 | 10.09 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.44 | 0.01 | -0.24 | 5/1/2024 | 5/2/2024 3:59:41 PM EST |
| 175.00 | 6.70 | 9.80 | 7.12 | 0.00 | 0.00% | 0 | 35 | 0.76 | 0.39 | 0.01 | -0.23 | 5/1/2024 | 5/2/2024 3:59:41 PM EST |
| 180.00 | 6.00 | 6.90 | 6.40 | -0.45 | -6.57% | 8 | 19 | 0.76 | 0.34 | 0.01 | -0.22 | 5/2/2024 | 5/2/2024 3:59:41 PM EST |
| 185.00 | 5.40 | 5.70 | 5.20 | +1.00 | +23.81% | 1 | 10 | 0.74 | 0.29 | 0.01 | -0.20 | 5/2/2024 | 5/2/2024 3:59:41 PM EST |
| 190.00 | 4.20 | 4.70 | 6.80 | 0.00 | 0.00% | 0 | 13 | 0.74 | 0.24 | 0.01 | -0.18 | 4/30/2024 | 5/2/2024 3:59:41 PM EST |
| 195.00 | 3.50 | 3.80 | 3.78 | +0.84 | +28.58% | 2 | 11 | 0.74 | 0.21 | 0.01 | -0.16 | 5/2/2024 | 5/2/2024 3:59:41 PM EST |
| 200.00 | 2.85 | 3.10 | 3.00 | 0.00 | 0.00% | 5 | 18 | 0.74 | 0.17 | 0.01 | -0.15 | 5/2/2024 | 5/2/2024 3:59:41 PM EST |
| 205.00 | 1.65 | 2.50 | 1.91 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.14 | 0.01 | -0.13 | 5/1/2024 | 5/2/2024 3:59:41 PM EST |
| 210.00 | 0.85 | 2.95 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.12 | 0.01 | -0.12 | 4/26/2024 | 5/2/2024 3:59:41 PM EST |
| 215.00 | 1.45 | 1.65 | 1.29 | -0.51 | -28.34% | 10 | 18 | 0.75 | 0.10 | 0.01 | -0.10 | 5/2/2024 | 5/2/2024 3:59:41 PM EST |
| 220.00 | 1.15 | 1.30 | 1.09 | -1.36 | -55.51% | 10 | 26 | 0.75 | 0.09 | 0.00 | -0.09 | 5/2/2024 | 5/2/2024 3:59:41 PM EST |
| 225.00 | 0.60 | 1.05 | 0.92 | % | 5 | 0 | 0.69 | 0.07 | 0.00 | -0.08 | 5/2/2024 | 5/2/2024 3:59:41 PM EST | |
| 230.00 | 0.75 | 0.85 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.06 | 0.00 | -0.07 | 4/24/2024 | 5/2/2024 3:59:41 PM EST |
| 235.00 | 0.45 | 0.70 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.05 | 0.00 | -0.07 | 4/23/2024 | 5/2/2024 3:59:41 PM EST |
| 240.00 | 0.25 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.04 | 0.00 | -0.06 | 4/29/2024 | 5/2/2024 3:59:41 PM EST |
| 245.00 | 0.15 | 0.85 | % | 0 | 0 | 0.76 | 0.04 | 0.00 | -0.05 | 5/2/2024 3:59:41 PM EST | |||
| 250.00 | 0.10 | 0.80 | % | 0 | 0 | 0.77 | 0.03 | 0.00 | -0.04 | 5/2/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:41 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.03 | 5/2/2024 3:59:41 PM EST | |||
| 100.00 | 0.10 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.02 | 0.00 | -0.04 | 5/1/2024 | 5/2/2024 3:59:41 PM EST |
| 105.00 | 0.20 | 0.90 | % | 0 | 0 | 0.86 | -0.03 | 0.00 | -0.06 | 5/2/2024 3:59:41 PM EST | |||
| 110.00 | 0.65 | 0.90 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.04 | 0.00 | -0.07 | 4/30/2024 | 5/2/2024 3:59:41 PM EST |
| 115.00 | 1.00 | 1.15 | 1.10 | +0.10 | +10.00% | 1 | 2 | 0.83 | -0.06 | 0.00 | -0.09 | 5/2/2024 | 5/2/2024 3:59:41 PM EST |
| 120.00 | 1.45 | 1.65 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.08 | 0.00 | -0.11 | 5/1/2024 | 5/2/2024 3:59:41 PM EST |
| 125.00 | 1.50 | 2.30 | 2.70 | 0.00 | 0.00% | 0 | 8 | 0.77 | -0.10 | 0.01 | -0.13 | 5/1/2024 | 5/2/2024 3:59:41 PM EST |
| 130.00 | 2.60 | 3.10 | 3.40 | -0.50 | -12.83% | 4 | 216 | 0.79 | -0.14 | 0.01 | -0.15 | 5/2/2024 | 5/2/2024 3:59:41 PM EST |
| 135.00 | 3.80 | 4.10 | 4.75 | +1.25 | +35.72% | 1 | 4 | 0.79 | -0.18 | 0.01 | -0.18 | 5/2/2024 | 5/2/2024 3:59:41 PM EST |
| 140.00 | 5.00 | 5.40 | 5.20 | +1.30 | +33.34% | 7 | 25 | 0.78 | -0.22 | 0.01 | -0.20 | 5/2/2024 | 5/2/2024 3:59:41 PM EST |
| 145.00 | 6.50 | 6.90 | 6.70 | -1.80 | -21.18% | 1 | 498 | 0.77 | -0.27 | 0.01 | -0.22 | 5/2/2024 | 5/2/2024 3:59:41 PM EST |
| 150.00 | 8.30 | 8.70 | 10.22 | 0.00 | 0.00% | 0 | 53 | 0.77 | -0.33 | 0.01 | -0.23 | 5/1/2024 | 5/2/2024 3:59:41 PM EST |
| 155.00 | 10.30 | 11.00 | 11.60 | -1.08 | -8.52% | 5 | 32 | 0.76 | -0.38 | 0.01 | -0.24 | 5/2/2024 | 5/2/2024 3:59:41 PM EST |
| 160.00 | 12.70 | 14.10 | 13.80 | +0.60 | +4.55% | 30 | 30 | 0.76 | -0.44 | 0.01 | -0.25 | 5/2/2024 | 5/2/2024 3:59:41 PM EST |
| 165.00 | 15.40 | 16.30 | 15.52 | +0.35 | +2.31% | 4 | 35 | 0.75 | -0.50 | 0.01 | -0.24 | 5/2/2024 | 5/2/2024 3:59:41 PM EST |
| 170.00 | 18.40 | 19.10 | 21.82 | 0.00 | 0.00% | 0 | 15 | 0.75 | -0.56 | 0.01 | -0.24 | 5/1/2024 | 5/2/2024 3:59:41 PM EST |
| 175.00 | 21.70 | 22.40 | 14.24 | 0.00 | 0.00% | 0 | 13 | 0.75 | -0.61 | 0.01 | -0.23 | 4/23/2024 | 5/2/2024 3:59:41 PM EST |
| 180.00 | 24.60 | 26.00 | 17.48 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.66 | 0.01 | -0.22 | 4/25/2024 | 5/2/2024 3:59:41 PM EST |
| 185.00 | 27.80 | 30.00 | 18.60 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.71 | 0.01 | -0.20 | 4/23/2024 | 5/2/2024 3:59:41 PM EST |
| 190.00 | 31.60 | 34.80 | % | 0 | 0 | 0.69 | -0.76 | 0.01 | -0.18 | 5/2/2024 3:59:41 PM EST | |||
| 195.00 | 36.20 | 39.10 | 38.44 | % | 7 | 0 | 0.70 | -0.79 | 0.01 | -0.16 | 5/2/2024 | 5/2/2024 3:59:41 PM EST | |
| 200.00 | 40.40 | 42.90 | 44.88 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.83 | 0.01 | -0.15 | 4/19/2024 | 5/2/2024 3:59:41 PM EST |
| 205.00 | 45.70 | 47.70 | % | 0 | 0 | 0.81 | -0.86 | 0.01 | -0.13 | 5/2/2024 3:59:41 PM EST | |||
| 210.00 | 50.20 | 52.50 | % | 0 | 0 | 0.74 | -0.88 | 0.01 | -0.12 | 5/2/2024 3:59:41 PM EST | |||
| 215.00 | 54.40 | 56.80 | % | 0 | 0 | 0.79 | -0.90 | 0.01 | -0.10 | 5/2/2024 3:59:41 PM EST | |||
| 220.00 | 58.80 | 61.40 | % | 0 | 0 | 0.94 | -0.91 | 0.00 | -0.09 | 5/2/2024 3:59:41 PM EST | |||
| 225.00 | 63.90 | 67.00 | % | 0 | 0 | 0.89 | -0.93 | 0.00 | -0.08 | 5/2/2024 3:59:41 PM EST | |||
| 230.00 | 68.10 | 71.40 | % | 0 | 0 | 0.96 | -0.94 | 0.00 | -0.07 | 5/2/2024 3:59:41 PM EST | |||
| 235.00 | 73.20 | 75.90 | % | 0 | 0 | 1.07 | -0.95 | 0.00 | -0.07 | 5/2/2024 3:59:41 PM EST | |||
| 240.00 | 78.20 | 81.20 | % | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.06 | 5/2/2024 3:59:41 PM EST | |||
| 245.00 | 82.50 | 86.80 | % | 0 | 0 | 1.06 | -0.96 | 0.00 | -0.05 | 5/2/2024 3:59:41 PM EST | |||
| 250.00 | 87.80 | 91.40 | % | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.04 | 5/2/2024 3:59:41 PM EST |