Cboe Global Markets

ELF - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

e.l.f. Beauty Inc (elf)

2025-09-04 14:58:11 ET (Delayed)
Bid: 
135.45
Ask: 
135.57
Vol: 
1,362,865
Last: 
135.5
Change: 
+5.34 (+4.1026%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ELF 133.000
3.25
+2.025
3.2
3.35
122
0.58
0.7251
0.0749
297
ELF 134.000
2.58
+1.65
2.53
2.71
88
0.59
0.6455
0.0842
114
ELF 135.000
1.93
+1.23
1.95
2.1
344
0.59
0.5582
0.0898
350
ELF 136.000
1.54
+1.015
1.45
1.6
381
0.59
0.4678
0.0906
45
ELF 137.000
1.15
+0.77
1.05
1.18
257
0.59
0.3799
0.0866
133
ELF 140.000
0.37
+0.215
0.35
0.42
394
0.6
0.1693
0.0565
156
Fri Sep 05 2025
Strike
ELF 133.000
ELF 134.000
ELF 135.000
ELF 136.000
ELF 137.000
ELF 140.000
Puts
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ELF 133.000
0.88
-3.145
0.73
0.82
73
0.61
-0.275
0.075
12
ELF 134.000
1.11
-3.79
1.03
1.12
48
0.6
-0.3546
0.0843
25
ELF 135.000
1.43
-4.07
1.41
1.5
123
0.59
-0.4422
0.09
5
ELF 136.000
2.55
-3.85
1.9
2.09
64
0.61
-0.533
0.0911
0
ELF 137.000
3.45
-3.725
2.44
2.73
20
0.61
-0.6216
0.0875
2
ELF 140.000
5.6
-4.725
4.65
5.05
6
0.62
-0.8363
0.0582
0
Calls
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ELF 133.000
5.88
+2.68
5.7
5.9
28
0.54
0.6144
0.035
28
ELF 134.000
4.75
+1.955
5.1
5.3
37
0.54
0.5787
0.0359
11
ELF 135.000
4.65
+2.135
4.6
4.75
84
0.54
0.5424
0.0365
201
ELF 136.000
4.1
+1.99
4.05
4.25
19
0.53
0.5058
0.0368
33
ELF 137.000
3.7
+1.84
3.6
3.75
165
0.53
0.4694
0.0367
39
ELF 138.000
3.4
+3.4
3.2
3.35
112
0.53
0.4334
0.0363
0
Fri Sep 12 2025
Strike
ELF 133.000
ELF 134.000
ELF 135.000
ELF 136.000
ELF 137.000
ELF 138.000
Puts
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ELF 133.000
3.1
-2.725
3.05
3.2
162
0.54
-0.3878
0.0352
0
ELF 134.000
3.45
-3
3.45
3.65
25
0.54
-0.4238
0.0361
38
ELF 135.000
4.1
-2.975
3.9
4.05
131
0.54
-0.4604
0.0368
2
ELF 136.000
4.45
-3.35
4.4
4.55
38
0.54
-0.4972
0.037
0
ELF 137.000
6.02
-2.505
4.9
5.1
19
0.53
-0.534
0.037
0
ELF 138.000
6.15
+6.15
5.45
5.85
5
0.54
-0.5702
0.0366
0
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ELF 131.000
9.05
+3.3
8.4
8.6
7
0.54
0.65
0.025
57
ELF 132.000
7.6
+2.3
7.8
8
25
0.54
0.6242
0.0257
39
ELF 135.000
6.21
+2.285
6.15
6.3
121
0.53
0.5442
0.027
391
ELF 138.000
4.8
+4.8
4.75
4.9
7
0.53
0.4631
0.0272
0
ELF 139.000
4.35
+4.35
4.3
4.5
29
0.53
0.4366
0.027
0
ELF 140.000
3.55
+1.075
3.95
4.05
154
0.52
0.4105
0.0267
426
Fri Sep 19 2025
Strike
ELF 131.000
ELF 132.000
ELF 135.000
ELF 138.000
ELF 139.000
ELF 140.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ELF 131.000
3.65
-2.475
3.65
3.8
8
0.54
-0.352
0.0252
15
ELF 132.000
4.7
-1.975
4.05
4.2
11
0.54
-0.3779
0.0259
18
ELF 135.000
5.6
-2.825
5.35
5.55
237
0.53
-0.4586
0.0272
51
ELF 138.000
7.89
+7.89
6.95
7.15
2
0.53
-0.5402
0.0274
0
ELF 139.000
0
+0
7.5
7.75
0
0.53
-0.567
0.0272
0
ELF 140.000
9.69
-2.26
8.05
8.4
12
0.53
-0.5933
0.0269
33
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ELF 133.000
7.66
+1.71
8.3
8.6
3
0.52
0.5932
0.0222
14
ELF 134.000
8.05
+2.625
7.8
8
14
0.52
0.5705
0.0226
7
ELF 135.000
7.03
+1.88
7.25
7.75
154
0.53
0.5477
0.0228
98
ELF 136.000
6.1
+1.325
6.75
7.25
3
0.53
0.5249
0.023
8
ELF 137.000
5.51
+1.185
6.05
6.55
10
0.51
0.5021
0.023
2
ELF 138.000
5.6
+5.6
5.85
6.1
1
0.52
0.4793
0.023
0
Fri Sep 26 2025
Strike
ELF 133.000
ELF 134.000
ELF 135.000
ELF 136.000
ELF 137.000
ELF 138.000
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ELF 133.000
0
+0
5.4
5.65
0
0.52
-0.4097
0.0224
0
ELF 134.000
0
+0
5.9
6.1
0
0.52
-0.4325
0.0228
0
ELF 135.000
6.5
-2.975
6.35
6.6
6
0.52
-0.4555
0.023
8
ELF 136.000
0
+0
6.85
7.1
0
0.52
-0.4786
0.0232
0
ELF 137.000
0
+0
7.35
7.6
0
0.52
-0.5016
0.0233
0
ELF 138.000
0
+0
7.9
8.15
0
0.52
-0.5246
0.0233
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.