Free Trial

e.l.f. Beauty (ELF) Options Chain & Prices

e.l.f. Beauty logo
$131.24 +1.47 (+1.13%)
Closing price 03:59 PM Eastern
Extended Trading
$131.56 +0.32 (+0.25%)
As of 05:09 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

ELF Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/3/2025$107.00$0.090Put1 - - 9
(+0)
69.83%
(-3.61%)
-0.0195761
10/3/2025$110.00$0.118Put1 - 119
(+2)
61.08%
(-7.14%)
-0.0269271
10/3/2025$110.00$20.261Call1 - - 20
(+0)
64.10%
(-4.13%)
0.9734271
10/3/2025$111.00$0.133Put2 - 218
(+9)
62.42%
(-4.37%)
-0.0305382
10/3/2025$112.00$18.297Call1 - - 22
(+0)
60.90%
(-4.62%)
0.9653681
10/3/2025$113.00$0.177Put43 - 5
(+0)
59.55%
(-4.87%)
-0.0406332
10/3/2025$113.00$17.322Call1 - - 0
(+0)
59.55%
(-4.87%)
0.9597751
10/3/2025$114.00$0.209Put14 - 1428
(-58)
58.38%
(-5.09%)
-0.0476623
10/3/2025$115.00$0.250Put9 - 921
(+6)
57.39%
(-5.27%)
-0.0563672
10/3/2025$115.00$15.398Call6 - - 6
(+0)
57.39%
(-5.27%)
0.9441122
10/3/2025$116.00$0.303Put10 - 57
(+0)
56.57%
(-5.40%)
-0.0671193
10/3/2025$116.00$14.451Call6 - - 13
(+0)
56.57%
(-5.40%)
0.9334292
10/3/2025$117.00$13.518Call1 - - 30
(+0)
55.90%
(-5.49%)
0.9204351
10/3/2025$118.00$0.455Put2 - - 6
(+1)
55.38%
(-5.51%)
-0.0957772
10/3/2025$119.00$0.559Put3 - 139
(-3)
54.97%
(-5.49%)
-0.1141553
10/3/2025$119.00$11.709Call1 - - 2
(+2)
54.97%
(-5.49%)
0.886631
10/3/2025$120.00$0.688Put7 - 3158
(+2)
54.66%
(-5.42%)
-0.1354467
10/3/2025$121.00$0.842Put2310661
(+0)
54.43%
(-5.32%)
-0.1597377
10/3/2025$122.00$1.026Put7264328
(+7)
54.26%
(-5.18%)
-0.18686211
10/3/2025$122.00$9.175Call1 - - 2
(+0)
54.26%
(-5.18%)
0.8143051
10/3/2025$123.00$1.242Put3935 - 35
(+0)
54.14%
(-5.02%)
-0.2168947
10/3/2025$123.00$8.391Call1 - - 8
(+0)
54.14%
(-5.02%)
0.784491
10/3/2025$124.00$1.494Put159419
(+1)
54.06%
(-4.84%)
-0.24951712
10/3/2025$124.00$7.642Call67 - 663
(+0)
54.06%
(-4.84%)
0.75208115
10/3/2025$125.00$1.781Put302173
(+17)
54.02%
(-4.66%)
-0.2844535
10/3/2025$125.00$6.929Call1 - - 41
(+1)
54.02%
(-4.66%)
0.7173511
10/3/2025$126.00$2.108Put371530
(+2)
53.99%
(-4.48%)
-0.3214385
10/3/2025$126.00$6.255Call43 - 15
(+0)
53.99%
(-4.48%)
0.6806223
10/3/2025$127.00$2.475Put31314615579
(+14)
53.98%
(-4.31%)
-0.36000243
10/3/2025$127.00$5.622Call40 - - 21
(+9)
53.98%
(-4.31%)
0.6423291
10/3/2025$128.00$2.884Put6 - 119
(+1)
53.99%
(-4.16%)
-0.3998512
10/3/2025$128.00$5.028Call2 - 213
(+1)
53.99%
(-4.16%)
0.6027532
10/3/2025$129.00$3.333Put5051156
(-52)
54.00%
(-4.03%)
-0.44040145
10/3/2025$129.00$4.476Call11236
(+3)
54.00%
(-4.03%)
0.5624647
10/3/2025$130.00$3.825Put96431899
(+10)
54.02%
(-3.92%)
-0.48133731
10/3/2025$130.00$3.966Call801258123
(+72)
54.02%
(-3.92%)
0.52185112
10/3/2025$131.00$4.358Put100231671
(+16)
54.04%
(-3.85%)
-0.52213126
10/3/2025$131.00$3.496Call3717227
(+15)
54.04%
(-3.85%)
0.4813569
10/3/2025$132.00$4.932Put241320
(+3)
54.06%
(-3.81%)
-0.5624586
10/3/2025$132.00$3.067Call82310
(-1)
54.06%
(-3.81%)
0.4413868
10/3/2025$133.00$5.545Put205171
(+6)
54.08%
(-3.80%)
-0.6018210
10/3/2025$133.00$2.677Call102418
(+0)
54.08%
(-3.80%)
0.4023287
10/3/2025$134.00$6.195Put18 - - 73
(+63)
54.10%
(-3.81%)
-0.6399395
10/3/2025$134.00$2.325Call9991837
(+6)
54.10%
(-3.81%)
0.36452636
10/3/2025$135.00$6.883Put5034114
(+7)
54.12%
(-3.83%)
-0.67642416
10/3/2025$135.00$2.009Call134832564
(+2)
54.12%
(-3.83%)
0.32829341
10/3/2025$136.00$7.605Put1 - - 59
(+21)
54.15%
(-3.86%)
-0.7111751
10/3/2025$136.00$1.727Call2001137734
(+1)
54.15%
(-3.86%)
0.29390724
10/3/2025$137.00$8.361Put31 - 46
(+1)
54.19%
(-3.88%)
-0.7437363
10/3/2025$137.00$1.478Call2220229
(+1)
54.19%
(-3.88%)
0.26169
10/3/2025$138.00$9.147Put6 - - 45
(+7)
54.26%
(-3.87%)
-0.7740381
10/3/2025$138.00$1.260Call53276261
(-2)
54.26%
(-3.87%)
0.23159321
10/3/2025$139.00$9.962Put1 - - 15
(+0)
54.36%
(-3.82%)
-0.8017841
10/3/2025$139.00$1.071Call1411 - 29
(+0)
54.36%
(-3.82%)
0.2040357
10/3/2025$140.00$0.909Call34625166
(+11)
54.52%
(-3.70%)
0.17905617
10/3/2025$141.00$11.672Put1 - - 51
(-1)
54.75%
(-3.50%)
-0.8495531
10/3/2025$141.00$0.772Call4 - - 17
(+1)
54.74%
(-3.50%)
0.1567124
10/3/2025$142.00$0.656Call32 - 39
(+0)
55.05%
(-3.23%)
0.1369153
10/3/2025$143.00$13.469Put1 - 16
(+0)
55.44%
(-2.87%)
-0.8868291
10/3/2025$143.00$0.559Call4 - 417
(-1)
55.44%
(-2.87%)
0.1196182
10/3/2025$144.00$14.393Put33 - 11
(+0)
55.92%
(-2.46%)
-0.9018933
10/3/2025$144.00$0.479Call3710340
(-2)
55.92%
(-2.46%)
0.1046389
10/3/2025$145.00$15.332Put2 - - 89
(+0)
56.49%
(-1.99%)
-0.9147051
10/3/2025$145.00$0.412Call52102872
(+2)
56.49%
(-1.99%)
0.09175213
10/3/2025$146.00$0.357Call2432118
(+0)
57.15%
(-1.51%)
0.0807096
10/3/2025$147.00$0.312Call135594
(-2)
57.88%
(-1.02%)
0.071286
10/3/2025$148.00$0.274Call33 - 11
(+0)
58.68%
(-0.54%)
0.0632271
10/3/2025$150.00$20.154Put12 - - 32
(+0)
60.44%
(+0.33%)
-0.9555751
10/3/2025$150.00$0.216Call12 - 10391
(+29)
60.44%
(+0.33%)
0.0504012
10/3/2025$152.50$22.610Put3 - - 3
(+0)
62.85%
(+1.23%)
-0.9666611
10/3/2025$152.50$0.166Call32129
(+0)
62.85%
(+1.23%)
0.0388782
10/3/2025$155.00$0.131Call1 - - 67
(+0)
65.40%
(+1.93%)
0.030711
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:ELF) was last updated on 9/29/2025 by MarketBeat.com Staff
From Our Partners