Options Chain for E L F BEAUTY INC COM (ELF) - $164.69 as of 5/6/2024 9:33:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 73.00 | 76.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:38 PM EST | |||
| 95.00 | 68.00 | 71.50 | % | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.03 | 5/6/2024 3:59:38 PM EST | |||
| 100.00 | 63.00 | 66.90 | % | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.04 | 5/6/2024 3:59:38 PM EST | |||
| 105.00 | 58.10 | 62.20 | % | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.05 | 5/6/2024 3:59:38 PM EST | |||
| 110.00 | 53.50 | 57.20 | % | 0 | 0 | 1.07 | 0.96 | 0.00 | -0.07 | 5/6/2024 3:59:38 PM EST | |||
| 115.00 | 49.60 | 52.60 | % | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.08 | 5/6/2024 3:59:38 PM EST | |||
| 120.00 | 45.00 | 48.20 | % | 0 | 0 | 0.72 | 0.93 | 0.00 | -0.10 | 5/6/2024 3:59:38 PM EST | |||
| 125.00 | 40.70 | 43.80 | % | 0 | 0 | 0.75 | 0.90 | 0.00 | -0.12 | 5/6/2024 3:59:38 PM EST | |||
| 130.00 | 35.90 | 39.50 | % | 0 | 0 | 0.75 | 0.88 | 0.01 | -0.14 | 5/6/2024 3:59:38 PM EST | |||
| 135.00 | 32.90 | 35.20 | % | 0 | 0 | 0.75 | 0.84 | 0.01 | -0.16 | 5/6/2024 3:59:38 PM EST | |||
| 140.00 | 28.80 | 31.60 | % | 0 | 0 | 0.74 | 0.80 | 0.01 | -0.17 | 5/6/2024 3:59:38 PM EST | |||
| 145.00 | 25.50 | 26.60 | % | 0 | 0 | 0.74 | 0.76 | 0.01 | -0.19 | 5/6/2024 3:59:38 PM EST | |||
| 150.00 | 21.10 | 23.20 | % | 0 | 0 | 0.72 | 0.71 | 0.01 | -0.21 | 5/6/2024 3:59:38 PM EST | |||
| 155.00 | 19.10 | 20.60 | % | 0 | 0 | 0.78 | 0.66 | 0.01 | -0.22 | 5/6/2024 3:59:38 PM EST | |||
| 160.00 | 16.40 | 17.50 | 15.50 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.60 | 0.01 | -0.23 | 5/3/2024 | 5/6/2024 3:59:38 PM EST |
| 165.00 | 13.80 | 15.00 | 13.50 | 0.00 | 0.00% | 4 | 8 | 0.74 | 0.54 | 0.01 | -0.23 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 170.00 | 11.70 | 12.40 | 11.80 | +0.70 | +6.31% | 4 | 34 | 0.72 | 0.49 | 0.01 | -0.23 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 175.00 | 9.70 | 11.00 | 10.58 | +1.39 | +15.13% | 3 | 2 | 0.72 | 0.43 | 0.01 | -0.22 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 180.00 | 8.10 | 9.20 | 8.00 | +1.20 | +17.65% | 9 | 5 | 0.74 | 0.38 | 0.01 | -0.22 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 185.00 | 6.70 | 7.20 | 7.00 | -7.64 | -52.19% | 4 | 1 | 0.72 | 0.33 | 0.01 | -0.20 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 190.00 | 5.50 | 6.00 | 5.80 | 0.00 | 0.00% | 0 | 20 | 0.72 | 0.29 | 0.01 | -0.19 | 4/30/2024 | 5/6/2024 3:59:38 PM EST |
| 195.00 | 4.50 | 4.90 | 4.62 | +0.92 | +24.87% | 2 | 5 | 0.72 | 0.25 | 0.01 | -0.18 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 200.00 | 3.70 | 5.60 | 3.90 | +0.70 | +21.88% | 1 | 3 | 0.72 | 0.21 | 0.01 | -0.16 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 205.00 | 2.95 | 3.80 | 4.55 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.18 | 0.01 | -0.14 | 4/30/2024 | 5/6/2024 3:59:38 PM EST |
| 210.00 | 2.40 | 4.30 | 2.35 | -0.30 | -11.33% | 1 | 28 | 0.80 | 0.15 | 0.01 | -0.13 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 215.00 | 1.95 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 25 | 0.72 | 0.12 | 0.01 | -0.11 | 5/3/2024 | 5/6/2024 3:59:38 PM EST |
| 220.00 | 1.55 | 2.70 | 1.58 | -0.22 | -12.23% | 1 | 6 | 0.72 | 0.10 | 0.01 | -0.10 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 225.00 | 1.25 | 2.35 | 3.98 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.08 | 0.00 | -0.08 | 4/26/2024 | 5/6/2024 3:59:38 PM EST |
| 230.00 | 1.00 | 1.20 | % | 0 | 0 | 0.69 | 0.07 | 0.00 | -0.07 | 5/6/2024 3:59:38 PM EST | |||
| 235.00 | 0.80 | 1.30 | % | 0 | 0 | 0.78 | 0.06 | 0.00 | -0.06 | 5/6/2024 3:59:38 PM EST | |||
| 240.00 | 0.30 | 0.80 | % | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.05 | 5/6/2024 3:59:38 PM EST | |||
| 245.00 | 0.25 | 0.75 | % | 0 | 0 | 0.70 | 0.04 | 0.00 | -0.04 | 5/6/2024 3:59:38 PM EST | |||
| 250.00 | 0.15 | 0.80 | % | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.03 | 5/6/2024 3:59:38 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 | 1.19 | 0.00 | 0.00 | -0.02 | 5/6/2024 3:59:38 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.03 | 5/6/2024 3:59:38 PM EST | |||
| 100.00 | 0.05 | 0.75 | % | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.04 | 5/6/2024 3:59:38 PM EST | |||
| 105.00 | 0.15 | 0.90 | % | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.05 | 5/6/2024 3:59:38 PM EST | |||
| 110.00 | 0.45 | 0.80 | 0.70 | % | 3 | 0 | 0.81 | -0.04 | 0.00 | -0.07 | 5/6/2024 | 5/6/2024 3:59:38 PM EST | |
| 115.00 | 0.40 | 1.00 | 1.14 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.05 | 0.00 | -0.08 | 5/3/2024 | 5/6/2024 3:59:38 PM EST |
| 120.00 | 0.25 | 3.10 | 1.40 | -0.24 | -14.64% | 1 | 4 | 0.79 | -0.07 | 0.00 | -0.10 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 125.00 | 1.55 | 3.90 | 2.26 | 0.00 | 0.00% | 0 | 5 | 0.75 | -0.10 | 0.00 | -0.12 | 5/3/2024 | 5/6/2024 3:59:38 PM EST |
| 130.00 | 1.85 | 2.65 | 2.65 | -0.65 | -19.70% | 104 | 10 | 0.77 | -0.12 | 0.01 | -0.14 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 135.00 | 1.60 | 3.50 | 3.60 | -0.35 | -8.87% | 5 | 7 | 0.76 | -0.16 | 0.01 | -0.16 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 140.00 | 2.65 | 4.70 | 4.50 | -0.70 | -13.47% | 4 | 7 | 0.76 | -0.20 | 0.01 | -0.17 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 145.00 | 4.70 | 7.00 | 6.75 | 0.00 | 0.00% | 0 | 29 | 0.71 | -0.24 | 0.01 | -0.19 | 5/3/2024 | 5/6/2024 3:59:38 PM EST |
| 150.00 | 7.20 | 8.60 | 7.85 | -1.15 | -12.78% | 53 | 7 | 0.74 | -0.29 | 0.01 | -0.21 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 155.00 | 9.10 | 9.70 | 9.65 | -2.39 | -19.85% | 52 | 6 | 0.72 | -0.34 | 0.01 | -0.22 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 160.00 | 11.20 | 12.90 | 11.12 | -1.44 | -11.47% | 2 | 3 | 0.72 | -0.40 | 0.01 | -0.23 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 165.00 | 13.50 | 15.20 | 16.30 | 0.00 | 0.00% | 0 | 32 | 0.71 | -0.46 | 0.01 | -0.23 | 5/3/2024 | 5/6/2024 3:59:38 PM EST |
| 170.00 | 15.10 | 17.20 | 22.50 | 0.00 | 0.00% | 0 | 23 | 0.73 | -0.51 | 0.01 | -0.23 | 5/1/2024 | 5/6/2024 3:59:38 PM EST |
| 175.00 | 17.90 | 20.30 | 25.87 | 0.00 | 0.00% | 0 | 24 | 0.72 | -0.57 | 0.01 | -0.22 | 5/1/2024 | 5/6/2024 3:59:38 PM EST |
| 180.00 | 22.80 | 23.50 | % | 0 | 0 | 0.71 | -0.62 | 0.01 | -0.22 | 5/6/2024 3:59:38 PM EST | |||
| 185.00 | 25.80 | 27.20 | % | 0 | 0 | 0.70 | -0.67 | 0.01 | -0.20 | 5/6/2024 3:59:38 PM EST | |||
| 190.00 | 29.80 | 31.80 | % | 0 | 0 | 0.71 | -0.71 | 0.01 | -0.19 | 5/6/2024 3:59:38 PM EST | |||
| 195.00 | 32.70 | 36.20 | 39.00 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.75 | 0.01 | -0.18 | 5/3/2024 | 5/6/2024 3:59:38 PM EST |
| 200.00 | 37.80 | 40.00 | % | 0 | 0 | 0.72 | -0.79 | 0.01 | -0.16 | 5/6/2024 3:59:38 PM EST | |||
| 205.00 | 41.20 | 43.60 | % | 0 | 0 | 0.71 | -0.82 | 0.01 | -0.14 | 5/6/2024 3:59:38 PM EST | |||
| 210.00 | 45.60 | 49.20 | % | 0 | 0 | 0.76 | -0.85 | 0.01 | -0.13 | 5/6/2024 3:59:38 PM EST | |||
| 215.00 | 50.10 | 53.90 | % | 0 | 0 | 0.72 | -0.88 | 0.01 | -0.11 | 5/6/2024 3:59:38 PM EST | |||
| 220.00 | 54.70 | 58.20 | % | 0 | 0 | 0.72 | -0.90 | 0.01 | -0.10 | 5/6/2024 3:59:38 PM EST | |||
| 225.00 | 59.90 | 62.90 | % | 0 | 0 | 0.86 | -0.92 | 0.00 | -0.08 | 5/6/2024 3:59:38 PM EST | |||
| 230.00 | 64.50 | 67.70 | % | 0 | 0 | 0.88 | -0.93 | 0.00 | -0.07 | 5/6/2024 3:59:38 PM EST | |||
| 235.00 | 69.60 | 72.90 | % | 0 | 0 | 0.95 | -0.94 | 0.00 | -0.06 | 5/6/2024 3:59:38 PM EST | |||
| 240.00 | 73.90 | 77.90 | % | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.05 | 5/6/2024 3:59:38 PM EST | |||
| 245.00 | 79.20 | 82.60 | % | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.04 | 5/6/2024 3:59:38 PM EST | |||
| 250.00 | 84.10 | 87.90 | % | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.03 | 5/6/2024 3:59:38 PM EST |