Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ELF ELF   0.551 0.538 160.53 2.01
 
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 4.70 6.30 6.10 0.00 5 23  W   155 ELF 0.35 0.50 0.40 0.00 192 1079  W  
ELF 3.70 4.20 3.90 0.00 38 41  W   157.5 ELF 0.85 1.00 1.00 0.00 43 418  W  
ELF 2.15 2.45 2.10 0.00 63 107  W   160 ELF 1.75 1.95 1.90 0.00 37 334  W  
ELF 1.10 1.35 1.15 0.00 75 43  W   162.5 ELF 3.10 3.40 3.20 0.00 37 202  W  
ELF 0.55 0.70 0.60 0.00 34 75  W   165 ELF 4.90 5.50 5.11 0.00 26 159  W  
ELF 0.20 0.35 0.35 0.00 114 604  W   167.5 ELF 6.90 8.80 10.06 0.00 4 57  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 7.50 8.70 7.51 8.17 6 20  W   155 ELF 2.65 2.90 2.75 2.34 34 58  W  
ELF 6.70 7.00 7.00 6.58 19 16  W   157.5 ELF 3.50 3.80 3.65 3.24 10 38  W  
ELF 5.30 5.70 5.70 5.19 54 57  W   160 ELF 4.60 4.90 5.30 4.35 9 99  W  
ELF 4.10 4.40 4.15 4.02 12 18  W   162.5 ELF 6.00 6.40 7.00 5.67 8 17  W  
ELF 3.20 3.40 3.20 3.04 24 27  W   165 ELF 7.40 7.80 8.30 7.19 15 81  W  
ELF 2.25 2.60 2.25 2.25 15 33  W   167.5 ELF 9.10 9.70 10.65 8.90 2 24  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 10.00 10.60 9.56 10.52 23 236  S   155 ELF 4.30 4.60 4.50 3.78 42 532  S  
ELF 8.60 9.00 7.70 9.00 24 55  S   157.5 ELF 5.30 5.70 5.75 4.74 19 40  S  
ELF 7.30 7.70 7.40 7.64 136 347  S   160 ELF 6.40 6.80 6.55 5.86 952 1624  S  
ELF 6.10 6.40 6.20 6.42 17 22  S   162.5 ELF 7.70 8.10 8.10 7.12 0 33  S  
ELF 5.10 5.30 5.00 5.34 26 316  S   165 ELF 9.30 9.60 9.65 8.52 2 506  S  
ELF 2.65 4.50 3.50 4.40 0 14  S   167.5 ELF 10.70 11.30 11.40 10.07 6 33  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ELF 15.70 16.20 16.40 12.83 2 92  W   155 ELF 9.70 10.10 10.75 4.59 5 26  W  
ELF 11.30 13.70 13.95 9.95 0 32  W   160 ELF 12.10 13.90 12.20 6.62 9 113  W  
ELF 10.50 11.40 10.30 7.54 1 29  W   165 ELF 14.80 15.30 15.88 9.12 1 23  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ELF 16.50 17.00 16.60 15.29 1 3  W   155 ELF 10.30 11.00 11.60 4.97 5 32  W  
ELF 12.00 14.50 13.43 12.36 2 5  W   160 ELF 12.70 14.10 13.80 6.89 30 30  W  
ELF 11.70 12.00 10.80 9.84 2 15  W   165 ELF 15.40 16.30 15.52 9.21 4 35  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ELF 15.50 17.90 0.00 17.98 0 0  W   155 ELF 10.90 13.60 12.04 5.03 0 6  W  
ELF 14.80 15.30 15.12 14.99 1 1  W   160 ELF 13.40 15.50 9.85 6.81 0 3  W  
ELF 12.00 13.00 9.80 12.35 1 8  W   165 ELF 16.10 17.00 16.65 8.93 0 6  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ELF 17.40 18.80 0.00 20.94 0 0  W   155 ELF 11.70 12.70 0.00 4.85 0 0  W  
ELF 15.50 17.60 0.00 17.89 0 0  W   160 ELF 13.10 14.70 0.00 6.45 0 0  W  
ELF 13.30 13.90 0.00 15.13 0 0  W   165 ELF 15.50 18.70 0.00 8.36 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ELF 19.00 19.40 19.00 24.21 8 45  S   155 ELF 12.50 12.80 13.45 4.48 1 136  S  
ELF 16.40 16.80 16.50 21.09 83 144  S   160 ELF 14.90 15.30 16.50 5.91 7 161  S  
ELF 14.20 14.60 14.20 18.24 2 387  S   165 ELF 17.60 18.00 19.70 7.60 2 178  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ELF 19.60 21.90 22.95 40.62 0 26  S   155 ELF 14.20 14.60 8.57 2.36 0 40  S  
ELF 18.80 19.30 18.90 37.39 5 218  S   160 ELF 16.70 17.10 17.79 3.07 0 280  S  
ELF 16.50 17.00 15.60 34.30 13 65  S   165 ELF 19.30 19.80 21.45 3.92 13 54  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.