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)

2025-07-25 15:59:58 ET (Delayed)
Bid: 
120.41
Ask: 
120.86
Vol: 
1,354,852
Last: 
120.86
Change: 
+1.64 (+1.3569%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ELF 118.000
5.4
+1.075
4.95
5.45
51
0.52
0.6458
0.042
84
ELF 119.000
4.05
+0.25
4.35
4.6
43
0.51
0.6027
0.0438
99
ELF 120.000
4
+0.575
3.8
4.1
89
0.52
0.5581
0.0451
1082
ELF 121.000
3.64
+0.67
3.2
3.6
79
0.51
0.5127
0.0457
80
ELF 122.000
3.09
+0.435
2.85
3.05
26
0.51
0.4672
0.0457
113
ELF 123.000
2.55
+0.265
2.37
2.64
31
0.51
0.4223
0.0451
159
Fri Aug 01 2025
Strike
ELF 118.000
ELF 119.000
ELF 120.000
ELF 121.000
ELF 122.000
ELF 123.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ELF 118.000
3.04
-0.36
2.13
2.36
30
0.53
-0.3562
0.0423
83
ELF 119.000
2.66
-1.265
2.49
2.8
143
0.53
-0.3997
0.0441
21
ELF 120.000
3.13
-1.32
2.92
3.15
95
0.52
-0.4446
0.0454
45
ELF 121.000
3.6
-1.475
3.35
3.65
77
0.52
-0.4903
0.046
28
ELF 122.000
4.15
-1.525
3.9
4.15
12
0.52
-0.5362
0.046
5
ELF 123.000
5.65
-0.7
4.45
4.75
12
0.51
-0.5814
0.0454
12
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ELF 118.000
9.37
+0
10.1
10.95
0
0.96
0.5913
0.0172
27
ELF 119.000
10.2
+1.025
9.55
10.15
7
0.94
0.5737
0.0173
28
ELF 120.000
9.48
+0.68
9.15
9.9
13
0.96
0.5562
0.0175
121
ELF 121.000
8.5
+0.175
8.25
9.5
4
0.94
0.5386
0.0176
15
ELF 122.000
8.87
+1.145
8.2
9.05
2
0.96
0.5211
0.0177
31
ELF 123.000
8.39
+0.89
7.6
8.6
1
0.95
0.5036
0.0177
5
Fri Aug 08 2025
Strike
ELF 118.000
ELF 119.000
ELF 120.000
ELF 121.000
ELF 122.000
ELF 123.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ELF 118.000
9.18
+0
7.1
7.8
0
0.95
-0.41
0.0172
8
ELF 119.000
8.55
-0.625
7.6
8.25
1
0.95
-0.4276
0.0174
19
ELF 120.000
9.25
-0.475
8.25
8.8
2
0.96
-0.4452
0.0175
36
ELF 121.000
8.94
-1.36
8.7
9.25
8
0.95
-0.4628
0.0176
10
ELF 122.000
10
-0.825
9.1
9.75
1
0.94
-0.4804
0.0177
6
ELF 123.000
11.25
+0
9.65
10.5
0
0.95
-0.498
0.0178
1
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ELF 118.000
10.8
+0.35
10.95
11.35
1
0.83
0.5917
0.016
6
ELF 119.000
10.17
+0.22
10.35
11
38
0.84
0.5754
0.0162
8
ELF 120.000
10.17
+0.645
9.95
10.4
21
0.83
0.5589
0.0163
870
ELF 121.000
9.79
+0.74
9.45
9.95
1
0.83
0.5425
0.0164
2
ELF 122.000
9.4
+0.775
9
9.5
1
0.83
0.5262
0.0165
7
ELF 123.000
8.17
-0.055
8.55
9.15
1
0.84
0.5098
0.0166
2
Fri Aug 15 2025
Strike
ELF 118.000
ELF 119.000
ELF 120.000
ELF 121.000
ELF 122.000
ELF 123.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ELF 118.000
10
+0
7.75
8.2
0
0.83
-0.4097
0.0161
11
ELF 119.000
9.38
+0
8.25
8.7
0
0.83
-0.4261
0.0162
57
ELF 120.000
9.22
-1.155
8.75
9.35
3
0.83
-0.4426
0.0164
322
ELF 121.000
10.85
+0
9.25
9.7
0
0.82
-0.4591
0.0165
7
ELF 122.000
10.99
-0.485
9.85
10.6
1
0.84
-0.4755
0.0166
1
ELF 123.000
0
+0
10.2
10.95
0
0.82
-0.492
0.0166
0
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ELF 118.000
10.4
+0
11.4
12
0
0.76
0.5927
0.0151
7
ELF 119.000
8.16
+0
10.9
11.85
0
0.77
0.5772
0.0153
9
ELF 120.000
10.35
+0
10.35
11.3
0
0.77
0.5617
0.0154
138
ELF 121.000
10.28
+0.755
9.85
10.7
1
0.76
0.5462
0.0155
14
ELF 122.000
8.65
+0
8.55
10
0
0.72
0.5307
0.0156
3
ELF 123.000
8.2
-0.45
9.05
9.8
1
0.77
0.5152
0.0157
3
Fri Aug 22 2025
Strike
ELF 118.000
ELF 119.000
ELF 120.000
ELF 121.000
ELF 122.000
ELF 123.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ELF 118.000
9.25
-0.5
8.2
8.85
1
0.76
-0.4089
0.0152
6
ELF 119.000
12.46
+0
7.7
10.4
0
0.78
-0.4245
0.0154
1
ELF 120.000
10.47
+0
9.1
9.85
0
0.76
-0.4401
0.0155
14
ELF 121.000
0
+0
9.75
10.9
0
0.8
-0.4558
0.0156
0
ELF 122.000
16.63
+0
10.2
10.75
0
0.75
-0.4714
0.0157
1
ELF 123.000
15.75
+0
10.8
11.4
0
0.76
-0.487
0.0158
1
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ELF 118.000
11.2
+0
11.85
13.1
0
0.73
0.5942
0.0143
7
ELF 119.000
10.9
+0
11.55
12.45
0
0.73
0.5796
0.0144
5
ELF 120.000
10.02
+0
11
11.8
0
0.72
0.5649
0.0145
19
ELF 121.000
11.07
+1.07
10.6
11.4
1
0.73
0.5503
0.0146
0
ELF 122.000
8.4
+0
10.15
10.95
0
0.73
0.5356
0.0147
14
ELF 123.000
9.8
+0.6
9.6
10.4
50
0.72
0.521
0.0148
50
Fri Aug 29 2025
Strike
ELF 118.000
ELF 119.000
ELF 120.000
ELF 121.000
ELF 122.000
ELF 123.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ELF 118.000
10
+0
8.7
9.35
0
0.72
-0.408
0.0144
8
ELF 119.000
10.69
+0
9.2
9.9
0
0.72
-0.4227
0.0145
1
ELF 120.000
13.25
+0
9.7
10.25
0
0.71
-0.4375
0.0147
1
ELF 121.000
0
+0
10.15
10.85
0
0.71
-0.4523
0.0148
0
ELF 122.000
0
+0
10.7
12.8
0
0.76
-0.467
0.0148
0
ELF 123.000
19.6
+0
11.15
12
0
0.71
-0.4818
0.0149
2
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.