$78.00
-0.85-1.08%
Last update: Dec 18, 12:00 PM
Comments
Loading...
e.l.f. Beauty (NYSE:ELF) Stock, Option Chain
Option chain shows key data for e.l.f. Beauty's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for e.l.f. Beauty.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price45.7Nov 06, 2025
Change
-0%
Bid46.4
Ask49.85
volume0
Intrest15
Strike
30
30
Last Price0.1Dec 17, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest172
Last Price41.9Nov 06, 2025
Change
-0%
Bid41.4
Ask44.85
volume0
Intrest17
Strike
35
35
Last Price0.15Dec 17, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest72
Last Price38.53Dec 15, 2025
Change
-0%
Bid36.4
Ask39.85
volume0
Intrest55
Strike
40
40
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest276
Last Price33.54Dec 15, 2025
Change
-0%
Bid31.4
Ask34.9
volume0
Intrest1
Strike
45
45
Last Price0.12Dec 16, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest319
Last Price29.89Dec 16, 2025
Change
-0%
Bid26.55
Ask29.7
volume0
Intrest13
Strike
50
50
Last Price0.03Dec 17, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest328
Last Price22.92Dec 15, 2025
Change
-0%
Bid21.65
Ask24.8
volume0
Intrest60
Strike
55
55
Last Price0.33Dec 18, 2025
Change
0.323200%
Bid-
Ask0.05
volume2
Intrest217
Last Price18.23Dec 18, 2025
Change
0.10.55%
Bid16.85
Ask19.65
volume1
Intrest64
Strike
60
60
Last Price0.01Dec 17, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest523
Last Price17.31Dec 18, 2025
Change
0.160.92%
Bid15.95
Ask18.65
volume1
Intrest1
Strike
61
61
Last Price0.1Dec 12, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest20
Last Price16.93Dec 16, 2025
Change
-0%
Bid14.85
Ask17.65
volume0
Intrest1
Strike
62
62
Last Price0.01Dec 17, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest53
Last Price-
Change
-
Bid13.9
Ask16.65
volume0
Intrest0
Strike
63
63
Last Price0.07Dec 11, 2025
Change
-0%
Bid-
Ask0.46
volume0
Intrest26
Last Price16.06Dec 18, 2025
Change
0.362.29%
Bid12.9
Ask15.65
volume1
Intrest11
Strike
64
64
Last Price0.06Dec 17, 2025
Change
-0%
Bid0.01
Ask0.05
volume0
Intrest58
Last Price15.07Dec 18, 2025
Change
0.322.17%
Bid11.8
Ask14.65
volume1
Intrest51
Strike
65
65
Last Price0.04Dec 18, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume23
Intrest721
Last Price-
Change
-
Bid10.7
Ask13.7
volume0
Intrest0
Strike
66
66
Last Price0.04Dec 17, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest67
Last Price-
Change
-
Bid9.8
Ask12.65
volume0
Intrest0
Strike
67
67
Last Price0.18Dec 12, 2025
Change
-0%
Bid-
Ask0.47
volume0
Intrest33
Last Price9.48Dec 12, 2025
Change
-0%
Bid8.9
Ask11.7
volume0
Intrest6
Strike
68
68
Last Price0.01Dec 18, 2025
Change
0.0583.33%
Bid-
Ask0.08
volume21
Intrest174
Last Price10.44Dec 16, 2025
Change
-0%
Bid7.9
Ask10.25
volume0
Intrest7
Strike
69
69
Last Price0.05Dec 17, 2025
Change
-0%
Bid0.01
Ask0.48
volume0
Intrest67
Last Price9.45Dec 16, 2025
Change
-0%
Bid6.7
Ask9.7
volume0
Intrest98
Strike
70
70
Last Price0.08Dec 18, 2025
Change
0.0114.29%
Bid0.06
Ask0.07
volume18
Intrest1124
Last Price8.2Dec 12, 2025
Change
-0%
Bid5.95
Ask8.75
volume0
Intrest20
Strike
71
71
Last Price0.1Dec 18, 2025
Change
0.05100%
Bid0.01
Ask0.15
volume20
Intrest110
Last Price6.66Dec 16, 2025
Change
-0%
Bid5
Ask7.75
volume0
Intrest37
Strike
72
72
Last Price0.1Dec 18, 2025
Change
0.019.09%
Bid-
Ask0.21
volume12
Intrest172
Last Price6.63Dec 16, 2025
Change
-0%
Bid3.9
Ask6.45
volume0
Intrest66
Strike
73
73
Last Price0.09Dec 18, 2025
Change
0.0110%
Bid0.01
Ask0.28
volume4
Intrest189
Last Price4.48Dec 12, 2025
Change
-0%
Bid3.1
Ask5.85
volume0
Intrest18
Strike
74
74
Last Price0.28Dec 18, 2025
Change
-0%
Bid0.04
Ask0.44
volume10
Intrest386
Last Price3Dec 18, 2025
Change
1.533.33%
Bid3.4
Ask3.9
volume63
Intrest591
Strike
75
75
Last Price0.32Dec 18, 2025
Change
0.013.23%
Bid0.11
Ask0.53
volume39
Intrest511
Last Price4.25Dec 17, 2025
Change
-0%
Bid1.69
Ask3.3
volume0
Intrest705
Strike
76
76
Last Price0.49Dec 18, 2025
Change
0.0922.5%
Bid0.11
Ask0.87
volume1
Intrest200
Last Price2.27Dec 18, 2025
Change
1.4739.3%
Bid1.23
Ask3.3
volume29
Intrest264
Strike
77
77
Last Price0.7Dec 18, 2025
Change
0.046.06%
Bid0.56
Ask0.8
volume12
Intrest952
Last Price1.3Dec 18, 2025
Change
1.145.83%
Bid0.92
Ask1.96
volume12
Intrest287
Strike
78
78
Last Price1.35Dec 18, 2025
Change
0.4448.35%
Bid0.54
Ask1.87
volume3
Intrest224
Last Price1.62Dec 18, 2025
Change
0.3517.77%
Bid0.58
Ask2.79
volume14
Intrest166
Strike
79
79
Last Price1.24Dec 18, 2025
Change
-0%
Bid0.8
Ask2.56
volume5
Intrest109
Last Price0.7Dec 18, 2025
Change
0.6949.64%
Bid0.5
Ask0.95
volume71
Intrest1478
Strike
80
80
Last Price2.62Dec 18, 2025
Change
0.6331.66%
Bid1.76
Ask3.55
volume51
Intrest1676
Last Price0.29Dec 18, 2025
Change
0.5665.88%
Bid0.15
Ask0.86
volume9
Intrest478
Strike
81
81
Last Price2.11Dec 18, 2025
Change
0.219.05%
Bid2.55
Ask3.95
volume1
Intrest53
Last Price0.29Dec 18, 2025
Change
0.3151.67%
Bid0.15
Ask0.76
volume80
Intrest247
Strike
82
82
Last Price2.99Dec 17, 2025
Change
-0%
Bid2.63
Ask5.2
volume0
Intrest4
Last Price0.14Dec 18, 2025
Change
0.2160%
Bid0.1
Ask0.39
volume28
Intrest272
Strike
83
83
Last Price-
Change
-
Bid3.5
Ask6.25
volume0
Intrest0
Last Price0.4Dec 18, 2025
Change
0.1560%
Bid-
Ask0.37
volume20
Intrest281
Strike
84
84
Last Price7.25Dec 10, 2025
Change
-0%
Bid4.5
Ask7.25
volume0
Intrest1
Last Price0.14Dec 18, 2025
Change
0.0939.13%
Bid0.05
Ask0.29
volume32
Intrest1384
Strike
85
85
Last Price5.35Dec 17, 2025
Change
-0%
Bid5.3
Ask8.5
volume0
Intrest321
Last Price0.2Dec 16, 2025
Change
-0%
Bid0.05
Ask0.54
volume0
Intrest445
Strike
86
86
Last Price8.8Dec 08, 2025
Change
-0%
Bid6.5
Ask9.25
volume0
Intrest2
Last Price0.12Dec 18, 2025
Change
0.0450%
Bid-
Ask0.36
volume2
Intrest62
Strike
87
87
Last Price9.72Dec 08, 2025
Change
-0%
Bid7.45
Ask10.15
volume0
Intrest2
Last Price0.1Dec 17, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest16
Strike
88
88
Last Price8.42Dec 17, 2025
Change
-0%
Bid8.45
Ask11.5
volume0
Intrest6
Last Price0.22Dec 12, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest46
Strike
89
89
Last Price11.05Dec 08, 2025
Change
-0%
Bid9.4
Ask12.1
volume0
Intrest1
Last Price0.05Dec 18, 2025
Change
0.0337.5%
Bid0.03
Ask0.44
volume37
Intrest1661
Strike
90
90
Last Price10.21Dec 18, 2025
Change
0.768.04%
Bid10.4
Ask13.25
volume4
Intrest618
Last Price0.04Dec 18, 2025
Change
0.0233.33%
Bid0.03
Ask0.05
volume14
Intrest3
Strike
91
91
Last Price-
Change
-
Bid11.4
Ask14.05
volume0
Intrest0
Last Price0.1Dec 15, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest11
Strike
92
92
Last Price-
Change
-
Bid12.4
Ask15.25
volume0
Intrest0
Last Price0.34Dec 12, 2025
Change
-0%
Bid-
Ask0.29
volume0
Intrest1
Strike
93
93
Last Price-
Change
-
Bid13.45
Ask16.5
volume0
Intrest0
Last Price0.1Dec 18, 2025
Change
0.08400%
Bid0.03
Ask0.1
volume63
Intrest922
Strike
95
95
Last Price17.85Dec 12, 2025
Change
-0%
Bid15.45
Ask18.45
volume0
Intrest19
Last Price0.07Dec 16, 2025
Change
-0%
Bid0.01
Ask0.07
volume0
Intrest1006
Strike
100
100
Last Price19.42Dec 18, 2025
Change
2.1810.09%
Bid20.65
Ask23.3
volume1
Intrest8
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest164
Strike
105
105
Last Price24.43Dec 18, 2025
Change
1.97.22%
Bid25.4
Ask28.2
volume1
Intrest531
Last Price0.02Dec 16, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest386
Strike
110
110
Last Price29.7Dec 18, 2025
Change
0.20.67%
Bid30.4
Ask33.35
volume1
Intrest30
Last Price0.05Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest178
Strike
115
115
Last Price46.55Nov 20, 2025
Change
-0%
Bid35.4
Ask38.65
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest134
Strike
120
120
Last Price45.55Nov 26, 2025
Change
-0%
Bid39.75
Ask43.05
volume0
Intrest1
Last Price0.01Dec 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest206
Strike
125
125
Last Price56.55Nov 20, 2025
Change
-0%
Bid45.2
Ask48.65
volume0
Intrest0
Last Price0.02Dec 18, 2025
Change
0.0250%
Bid-
Ask0.32
volume1
Intrest556
Strike
130
130
Last Price57Nov 14, 2025
Change
-0%
Bid50.2
Ask53.65
volume0
Intrest0
Last Price0.01Dec 17, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest216
Strike
135
135
Last Price56.75Dec 11, 2025
Change
-0%
Bid55.2
Ask58.65
volume0
Intrest0
Last Price0.34Dec 18, 2025
Change
0.333300%
Bid-
Ask0.13
volume1
Intrest318
Strike
140
140
Last Price61.4Dec 15, 2025
Change
-0%
Bid60.25
Ask63.65
volume0
Intrest0
Last Price0.05Dec 17, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest141
Strike
145
145
Last Price72.37Nov 07, 2025
Change
-0%
Bid64.7
Ask68.65
volume0
Intrest0
Last Price0.01Dec 08, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest283
Strike
150
150
Last Price73.54Nov 06, 2025
Change
-0%
Bid70.25
Ask73.65
volume0
Intrest0
Last Price0.02Dec 04, 2025
Change
-0%
Bid-
Ask1.26
volume0
Intrest149
Strike
155
155
Last Price42.5Aug 12, 2025
Change
-0%
Bid75.2
Ask78.65
volume0
Intrest0
Last Price0.02Dec 08, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest178
Strike
160
160
Last Price33.25Oct 28, 2025
Change
-0%
Bid79.7
Ask83.65
volume0
Intrest0
Last Price0.28Dec 02, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest210
Strike
165
165
Last Price36.67Oct 01, 2025
Change
-0%
Bid84.7
Ask88.65
volume0
Intrest0
Last Price0.03Nov 18, 2025
Change
-0%
Bid-
Ask0.38
volume0
Intrest187
Strike
170
170
Last Price92.9Dec 15, 2025
Change
-0%
Bid89.75
Ask93.65
volume0
Intrest0
Last Price0.23Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest46
Strike
175
175
Last Price45.8Sep 24, 2025
Change
-0%
Bid94.75
Ask98.65
volume0
Intrest0
Last Price0.02Dec 05, 2025
Change
-0%
Bid-
Ask1.04
volume0
Intrest139
Strike
180
180
Last Price78.5Oct 25, 2024
Change
-0%
Bid100.2
Ask103.65
volume0
Intrest0
Last Price0.23Dec 03, 2025
Change
-0%
Bid-
Ask1.04
volume0
Intrest105
Strike
185
185
Last Price-
Change
-
Bid104.7
Ask108.65
volume0
Intrest0
Last Price0.02Dec 03, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest547
Strike
190
190
Last Price-
Change
-
Bid109.7
Ask113.65
volume0
Intrest0
Last Price0.04Nov 18, 2025
Change
-0%
Bid-
Ask1.04
volume0
Intrest56
Strike
195
195
Last Price-
Change
-
Bid114.7
Ask118.65
volume0
Intrest0
Last Price0.1Nov 21, 2025
Change
-0%
Bid-
Ask1.69
volume0
Intrest104
Strike
200
200
Last Price74.25Jun 13, 2025
Change
-0%
Bid119.7
Ask123.65
volume0
Intrest0
Last Price0.09Nov 13, 2025
Change
-0%
Bid-
Ask1.04
volume0
Intrest61
Strike
210
210
Last Price-
Change
-
Bid129.7
Ask133.65
volume0
Intrest0
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest560
Strike
220
220
Last Price-
Change
-
Bid139.7
Ask143.65
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest25
Strike
230
230
Last Price151.6Nov 10, 2025
Change
-0%
Bid149.7
Ask153.65
volume0
Intrest0
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask1.04
volume0
Intrest64
Strike
240
240
Last Price-
Change
-
Bid159.75
Ask163.65
volume0
Intrest0
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest157
Strike
250
250
Last Price-
Change
-
Bid170.2
Ask173.65
volume0
Intrest0
Last Price0.34Oct 13, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest7
Strike
260
260
Last Price-
Change
-
Bid179.7
Ask183.65
volume0
Intrest0
Last Price0.35Oct 13, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest14
Strike
270
270
Last Price-
Change
-
Bid189.7
Ask193.65
volume0
Intrest0
Last Price0.01Dec 02, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest1
Strike
280
280
Last Price-
Change
-
Bid199.7
Ask203.65
volume0
Intrest0
Last Price0.55Aug 15, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest6
Strike
290
290
Last Price-
Change
-
Bid209.7
Ask213.65
volume0
Intrest0
Last Price0.67Jun 11, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest88
Strike
300
300
Last Price-
Change
-
Bid220.2
Ask223.65
volume0
Intrest0
Last Price0.73Feb 03, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest3
Strike
310
310
Last Price-
Change
-
Bid229.7
Ask233.65
volume0
Intrest0
Last Price0.3Oct 16, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest36
Strike
320
320
Last Price-
Change
-
Bid239.7
Ask243.65
volume0
Intrest0
