Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

ELF (ELF) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
ELF ELF   0.472 0.505 196.03 -0.22

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ELF 4.70 7.00 6.90 0.00 8 32  Q   190 ELF 0.00 0.05 0.13 0.00 48 204  Q  
ELF 3.10 4.70 4.70 0.00 2 55  Q   192.5 ELF 0.00 0.05 0.21 0.00 115 443  Q  
ELF 0.05 2.25 2.35 0.00 38 111  Q   195 ELF 0.00 0.05 0.04 0.00 95 277  Q  
ELF 0.00 0.05 0.30 0.00 109 127  Q   197.5 ELF 0.40 1.80 1.09 0.00 280 225  Q  
ELF 0.00 0.05 0.03 0.00 190 248  Q   200 ELF 2.65 5.60 2.85 0.00 176 177  Q  
ELF 0.00 0.05 0.03 0.00 483 173  Q   202.5 ELF 5.50 7.80 4.91 0.00 17 60  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ELF 8.60 9.20 8.98 9.17 5 12  W   190 ELF 2.50 2.65 2.40 2.77 88 123  W  
ELF 7.10 7.30 7.33 7.59 13 21  W   192.5 ELF 3.40 3.60 3.54 3.68 26 87  W  
ELF 5.60 5.90 6.00 6.18 28 60  W   195 ELF 4.50 4.60 4.40 4.77 64 268  W  
ELF 4.40 4.70 4.70 4.95 169 262  W   197.5 ELF 5.80 5.90 5.60 6.04 66 41  W  
ELF 3.40 3.60 3.60 3.91 126 159  W   200 ELF 7.20 7.40 6.30 7.49 48 93  W  
ELF 2.55 2.75 2.93 3.03 47 300  W   202.5 ELF 8.80 9.10 7.85 9.11 18 45  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ELF 10.60 11.40 10.90 11.92 0 9  W   190 ELF 4.60 5.10 4.15 4.41 75 115  W  
ELF 8.60 9.90 9.40 10.41 0 11  W   192.5 ELF 5.60 6.60 4.90 5.37 13 29  W  
ELF 8.00 8.50 8.80 9.02 7 48  W   195 ELF 6.70 6.90 5.90 6.47 9 72  W  
ELF 6.80 7.30 7.90 7.76 6 38  W   197.5 ELF 8.00 9.10 7.10 7.69 4 15  W  
ELF 5.80 6.10 6.00 6.63 12 52  W   200 ELF 9.40 9.70 8.60 9.04 24 86  W  
ELF 4.80 5.20 5.05 5.62 7 10  W   202.5 ELF 10.90 11.90 9.61 10.51 8 14  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ELF 12.80 13.10 13.90 14.65 1 129  S   190 ELF 6.20 6.40 6.10 5.30 296 300  S  
ELF 11.40 11.60 14.00 13.15 12 28  S   192.5 ELF 7.30 7.50 6.77 6.25 5 49  S  
ELF 10.00 10.30 10.52 11.74 37 201  S   195 ELF 8.40 8.70 7.82 7.30 7 206  S  
ELF 8.80 9.10 10.50 10.44 5 65  S   197.5 ELF 9.70 9.90 9.00 8.45 3 35  S  
ELF 7.70 8.00 7.90 9.24 52 815  S   200 ELF 11.10 11.30 10.30 9.71 9 386  S  
ELF 6.70 7.00 6.90 8.14 3 85  S   202.5 ELF 12.70 12.80 11.00 11.07 37 98  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ELF 13.20 14.90 15.00 17.58 2 5  W   190 ELF 7.60 8.60 7.53 5.69 6 20  W  
ELF 11.60 13.30 13.00 16.06 0 4  W   192.5 ELF 8.40 9.10 8.20 6.58 10 8  W  
ELF 11.10 12.20 12.00 14.62 4 13  W   195 ELF 9.90 10.90 9.40 7.57 5 12  W  
ELF 10.40 10.90 10.94 13.26 48 4  W   197.5 ELF 9.40 11.80 10.10 8.64 3 8  W  
ELF 9.30 9.80 9.67 12.00 7 17  W   200 ELF 12.40 13.90 11.40 9.79 2 4  W  
ELF 7.50 8.80 10.01 10.82 2 3  W   202.5 ELF 12.20 14.70 13.90 11.04 4 1  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ELF 15.00 17.20 0.00 20.81 0 0  W   190 ELF 7.80 9.60 7.69 5.69 0 8  W  
ELF 13.70 14.90 14.66 19.25 0 1  W   192.5 ELF 9.70 10.40 8.46 6.52 0 2  W  
ELF 12.40 14.20 21.55 17.77 0 1  W   195 ELF 9.30 12.50 9.80 7.42 1 0  W  
ELF 11.10 12.50 12.90 16.37 2 1  W   197.5 ELF 12.10 13.30 12.50 8.39 4 1  W  
ELF 9.60 12.30 12.00 15.04 8 12  W   200 ELF 13.50 14.60 13.10 9.44 0 3  W  
ELF 8.70 10.30 11.15 13.78 0 3  W   202.5 ELF 14.30 16.00 12.45 10.57 0 1  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ELF 16.10 18.30 19.60 24.39 10 0  W   190 ELF 9.60 11.00 0.00 5.41 0 0  W  
ELF 15.00 16.80 0.00 22.80 0 0  W   192.5 ELF 10.70 12.00 0.00 6.16 0 0  W  
ELF 13.40 15.00 0.00 21.28 0 0  W   195 ELF 12.00 13.20 0.00 6.96 0 0  W  
ELF 12.70 13.80 0.00 19.82 0 0  W   197.5 ELF 13.20 14.80 0.00 7.84 0 0  W  
ELF 10.80 13.60 0.00 18.43 0 0  W   200 ELF 14.50 16.20 0.00 8.78 0 0  W  
ELF 9.90 11.60 0.00 17.11 0 0  W   202.5 ELF 15.00 17.60 0.00 9.78 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ELF 18.40 18.70 18.15 28.38 0 175  S   190 ELF 11.00 11.30 10.65 4.94 8 73  S  
ELF 15.70 16.10 16.40 25.19 15 325  S   195 ELF 13.40 13.60 13.00 6.30 29 163  S  
ELF 13.40 13.70 13.74 22.24 40 575  S   200 ELF 16.00 16.20 15.90 7.89 14 627  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.