ELF Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 55.00 | 6.05 | 5.55 | 7.20 | 0.43 | 8 | 2 | 55.1% |
| 60.00 | 2.68 | 2.69 | 3.20 | -1.74 | 89 | 55 | 64.8% |
| 61.00 | 2.35 | 2.01 | 2.60 | -1.27 | 43 | 58 | 61.7% |
| 62.00 | 1.56 | 1.75 | 2.38 | -1.83 | 17 | 32 | 67.7% |
| 63.00 | 1.48 | 1.00 | 1.81 | -0.92 | 30 | 60 | 60.2% |
| 64.00 | 1.17 | 0.78 | 1.32 | -0.93 | 50 | 45 | 59.1% |
| 65.00 | 0.80 | 0.40 | 1.02 | -0.93 | 82 | 52 | 56.2% |
| 66.00 | 0.47 | 0.47 | 0.78 | -1.12 | 24 | 37 | 60.5% |
| 67.00 | 0.43 | 0.18 | 0.77 | -0.68 | 18 | 46 | 61.1% |
| 68.00 | 0.39 | 0.28 | 0.55 | -0.29 | 13 | 37 | 64.6% |
| 69.00 | 0.16 | 0.08 | 0.35 | -0.46 | 17 | 28 | 58.9% |
| 70.00 | 0.20 | 0.13 | 0.42 | -0.28 | 21 | 135 | 68.1% |
| 71.00 | 0.06 | 0.04 | 0.54 | -0.34 | 15 | 28 | 74.2% |
| 72.00 | 0.28 | 0.00 | 0.51 | 0.00 | 1 | 5 | 76.8% |
| 73.00 | 0.23 | 0.01 | 0.30 | 0.00 | 1 | 44 | 73.2% |
| 74.00 | 0.06 | 0.00 | 0.21 | -0.12 | 1 | 14 | 71.9% |
| 75.00 | 0.09 | 0.00 | 0.26 | -0.07 | 26 | 88 | 79.1% |
| 76.00 | 0.11 | 0.00 | 0.32 | -0.03 | 10 | 3 | 86.3% |
| 77.00 | 0.09 | 0.00 | 0.29 | 0.00 | 2 | 15 | 88.9% |
| 78.00 | 2.43 | 0.00 | 0.81 | 0.00 | 2 | 2 | 115.0% |
| 79.00 | 0.18 | 0.00 | 0.60 | 0.00 | 1 | 6 | 111.6% |
| 80.00 | 0.04 | 0.00 | 0.08 | -0.02 | 74 | 52 | 82.0% |
| 81.00 | 0.51 | 0.00 | 1.50 | 0.00 | 2 | 10 | 149.3% |
| 82.00 | 0.40 | 0.00 | 1.50 | 0.00 | 3 | 8 | 153.8% |
| 83.00 | 1.09 | 0.00 | 0.74 | 0.00 | 1 | 8 | 133.4% |
| 84.00 | 0.03 | 0.02 | 0.10 | -0.02 | 4 | 17 | 99.6% |
| 85.00 | 0.85 | 0.00 | 1.50 | 0.00 | 67 | 230 | 166.7% |
| 86.00 | 1.00 | 0.00 | 1.71 | 0.00 | 1 | 8 | 176.8% |
| 87.00 | 0.03 | 0.00 | 0.95 | 0.00 | 1 | 6 | 156.8% |
| 88.00 | 0.01 | 0.00 | 0.24 | -0.49 | 17 | 14 | 124.2% |
| 89.00 | 0.52 | 0.00 | 0.75 | 0.00 | 4 | 6 | 156.3% |
| 90.00 | 2.62 | 0.00 | 0.10 | 0.00 | 1 | 2 | 114.8% |
| 91.00 | 0.23 | 0.00 | 0.75 | 0.00 | 1 | 12 | 163.3% |
| 92.00 | 0.09 | 0.01 | 0.05 | -0.63 | 286 | 8 | 113.3% |
| 93.00 | 0.60 | 0.00 | 1.70 | 0.00 | 1 | 2 | 203.9% |
| 94.00 | 1.50 | 0.00 | 2.13 | 0.00 | 0 | 1 | 219.8% |
| 95.00 | 0.02 | 0.00 | 1.00 | 0.00 | 4 | 17 | 187.1% |
| 96.00 | 1.19 | 0.00 | 2.13 | 0.00 | 1 | 1 | 227.1% |
| 97.00 | 0.56 | 0.00 | 2.13 | 0.00 | 0 | 1 | 230.8% |
| 98.00 | 6.11 | 0.00 | 2.13 | 0.00 | 0 | 10 | 234.3% |
| 99.00 | 0.70 | 0.00 | 1.50 | 0.00 | 1 | 3 | 218.6% |
| 100.00 | 0.15 | 0.00 | 0.22 | -0.05 | 10 | 7 | 156.6% |
| 101.00 | 1.14 | 0.00 | 1.50 | 0.00 | 1 | 1 | 225.0% |
| 102.00 | 5.25 | 0.00 | 1.50 | 0.00 | 0 | 1 | 228.2% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 50.00 | 0.12 | 0.02 | 0.21 | -0.30 | 12 | 6 | 79.5% |
| 55.00 | 0.50 | 0.38 | 0.55 | 0.02 | 120 | 47 | 69.3% |
| 58.00 | 1.03 | 0.72 | 1.25 | 0.13 | 15 | 29 | 63.0% |
| 59.00 | 1.34 | 1.10 | 1.40 | 0.17 | 32 | 54 | 60.9% |
| 60.00 | 1.97 | 1.39 | 2.22 | 0.38 | 28 | 76 | 65.4% |
| 61.00 | 2.65 | 1.83 | 2.75 | 1.01 | 12 | 44 | 65.7% |
| 62.00 | 2.95 | 2.45 | 3.35 | 0.61 | 15 | 26 | 67.6% |
| 63.00 | 4.00 | 2.86 | 4.05 | 1.00 | 6 | 37 | 66.2% |
| 64.00 | 4.70 | 3.10 | 4.70 | 0.00 | 42 | 41 | 59.4% |
| 65.00 | 5.20 | 4.05 | 5.55 | 1.50 | 54 | 87 | 64.7% |
| 66.00 | 6.03 | 5.05 | 6.50 | 0.77 | 62 | 16 | 71.7% |
| 67.00 | 6.81 | 6.00 | 7.20 | 1.49 | 71 | 19 | 72.7% |
| 68.00 | 7.56 | 6.75 | 8.35 | 1.29 | 48 | 31 | 77.5% |
| 69.00 | 8.44 | 7.65 | 9.15 | 1.36 | 18 | 11 | 77.4% |
| 70.00 | 9.57 | 8.40 | 10.40 | 1.73 | 8 | 66 | 83.4% |
| 71.00 | 10.35 | 9.35 | 11.35 | 1.48 | 4 | 20 | 86.6% |
| 72.00 | 9.58 | 10.20 | 12.55 | 0.00 | 13 | 16 | 93.4% |
| 73.00 | 12.86 | 11.20 | 13.45 | 2.32 | 1 | 51 | 96.0% |
| 74.00 | 13.69 | 12.15 | 14.40 | 1.32 | 2 | 6 | 98.2% |
| 75.00 | 14.69 | 13.20 | 15.25 | 0.05 | 3 | 29 | 100.0% |
| 76.00 | 15.55 | 13.85 | 16.45 | 0.00 | 1 | 3 | 99.4% |
| 77.00 | 14.22 | 14.85 | 17.75 | 0.00 | 2 | 2 | 114.2% |
| 78.00 | 17.75 | 15.55 | 19.00 | 0.00 | 1 | 2 | 117.1% |
| 79.00 | 4.76 | 16.85 | 19.50 | 0.00 | 2 | 0 | 114.5% |
| 80.00 | 19.12 | 17.90 | 20.30 | -0.37 | 3 | 10 | 112.3% |
| 82.00 | 22.08 | 19.35 | 23.00 | 0.00 | 2 | 1 | 126.8% |
| 83.00 | 10.27 | 20.65 | 23.70 | 0.00 | 1 | 0 | 130.7% |
| 84.00 | 23.99 | 21.50 | 25.00 | 12.24 | 2 | 0 | 140.4% |
| 85.00 | 21.00 | 22.65 | 25.50 | 0.00 | 1 | 0 | 128.9% |
| 87.00 | 4.58 | 24.65 | 27.95 | 0.00 | 3 | 0 | 155.9% |
| 88.00 | 29.09 | 25.85 | 28.70 | 0.00 | 2 | 0 | 157.6% |
| 90.00 | 19.99 | 27.85 | 30.70 | 0.00 | 1 | 0 | 164.8% |
| 92.00 | 17.48 | 29.85 | 32.50 | 0.00 | 1 | 0 | 162.9% |
| 93.00 | 24.64 | 30.85 | 33.60 | 0.00 | 1 | 0 | 170.9% |
| 95.00 | 19.90 | 32.85 | 35.95 | 0.00 | 10 | 0 | 191.8% |
| 100.00 | 24.15 | 37.85 | 40.70 | 0.00 | 1 | 0 | 197.7% |
Sign up free to access Options Chain Data
Explore ELF options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.