Home Options ELFChain

ELF

e.l.f. Beauty, Inc.Close $93.66EOD only

Max Pain

$75.00

Next expiry Aug 21, 2026

Expected Move

±$4.70

5.0% from close

Price Gap

-18.66

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.53

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 17, 2026 close

End-of-day snapshot

This page reflects ELF options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 17, 2026 close

ELF Options Chain

Data as of market close Aug 17, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 4)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
35.00	28.35	39.45	43.40	0.00	1	8	0.0%	1.000	0.0000	-0.004	0.000	0.003
40.00	53.50	52.00	54.45	1.10	30	594	499.6%	0.981	0.0011	-0.326	0.004	0.003
45.00	40.70	46.95	49.45	0.00	1	92	434.0%	0.979	0.0014	-0.314	0.004	0.004
50.00	44.25	42.10	44.45	1.78	1	119	387.3%	0.973	0.0019	-0.342	0.005	0.004
55.00	43.40	37.05	39.45	0.00	2	164	333.6%	0.969	0.0025	-0.329	0.006	0.004
60.00	33.38	32.15	33.70	-0.02	7	456	252.3%	0.978	0.0025	-0.194	0.004	0.005
62.00	30.89	30.00	32.55	0.00	1	1	271.1%	0.960	0.0038	-0.332	0.007	0.005
63.00	31.80	29.00	31.55	0.00	2	10	262.3%	0.959	0.0040	-0.331	0.007	0.005
64.00	29.93	28.00	30.55	0.00	6	2	253.6%	0.957	0.0043	-0.330	0.008	0.005
65.00	28.51	26.30	29.45	-0.11	2	800	207.2%	0.976	0.0033	-0.172	0.005	0.005
66.00	27.38	26.00	28.55	-0.60	2	7	236.5%	0.954	0.0049	-0.327	0.008	0.005
67.00	26.45	25.10	27.55	0.35	3	3	232.0%	0.950	0.0053	-0.344	0.009	0.005
68.00	25.98	24.00	26.55	3.70	3	0	219.9%	0.950	0.0056	-0.324	0.009	0.005
69.00	25.10	23.10	25.50	0.93	4	2	213.6%	0.947	0.0061	-0.332	0.009	0.005
70.00	23.43	22.05	24.45	0.76	8	831	201.9%	0.947	0.0064	-0.312	0.009	0.005
71.00	21.74	21.00	23.55	0.00	1	2	195.6%	0.943	0.0069	-0.319	0.010	0.005
72.00	24.53	19.95	22.55	0.00	3	1	185.9%	0.942	0.0074	-0.309	0.010	0.005
73.00	21.77	19.00	21.55	0.00	1	20	179.7%	0.938	0.0081	-0.315	0.010	0.005
74.00	12.15	17.75	20.55	0.00	30	7	163.7%	0.943	0.0083	-0.270	0.010	0.006
75.00	18.60	16.85	19.45	0.83	1	2,856	156.2%	0.940	0.0091	-0.268	0.010	0.006
77.00	20.11	15.00	17.55	0.00	3	12	148.5%	0.924	0.0115	-0.305	0.012	0.006
78.00	15.40	13.90	16.55	-0.75	10	17	138.0%	0.924	0.0124	-0.285	0.012	0.006
79.00	14.49	13.10	15.50	0.19	2	11	134.5%	0.913	0.0141	-0.306	0.013	0.006
80.00	13.64	12.05	14.50	0.29	15	1,575	125.5%	0.909	0.0155	-0.295	0.014	0.006
81.00	11.10	11.20	13.50	0.00	4	19	121.5%	0.897	0.0176	-0.313	0.015	0.006
82.00	11.11	10.15	12.50	-0.10	1	37	112.5%	0.892	0.0197	-0.300	0.016	0.006
83.00	11.00	8.95	11.40	0.74	2	30	97.8%	0.898	0.0217	-0.251	0.015	0.006
84.00	8.39	8.10	10.65	0.00	2	30	99.0%	0.870	0.0255	-0.302	0.018	0.006
85.00	8.20	6.90	9.70	-0.80	6	8,599	87.9%	0.866	0.0293	-0.274	0.018	0.006
86.00	8.10	6.15	8.60	0.00	1	52	82.9%	0.844	0.0343	-0.285	0.020	0.006
87.00	5.29	5.15	7.85	0.00	1	20	79.2%	0.815	0.0402	-0.303	0.022	0.006
88.00	5.03	4.60	6.90	0.00	1	45	78.7%	0.771	0.0459	-0.341	0.025	0.005
89.00	4.64	3.90	6.05	0.00	4	14	76.2%	0.726	0.0522	-0.362	0.028	0.005
90.00	4.40	2.52	4.50	-0.96	19	1,207	52.8%	0.728	0.0750	-0.252	0.028	0.005
91.00	4.00	2.56	4.40	-0.50	1	12	69.3%	0.617	0.0656	-0.376	0.032	0.004
92.00	3.20	1.99	2.65	0.00	4	22	53.3%	0.558	0.0883	-0.300	0.033	0.004
93.00	2.38	1.61	2.13	0.18	3	53	54.4%	0.470	0.0872	-0.307	0.033	0.003
94.00	1.98	1.22	1.69	0.09	5	26	54.3%	0.385	0.0839	-0.294	0.032	0.003
95.00	1.69	0.87	1.33	0.00	109	894	54.1%	0.305	0.0773	-0.268	0.029	0.002
96.00	0.86	0.62	1.04	-0.32	113	70	54.3%	0.236	0.0676	-0.236	0.026	0.002
97.00	0.60	0.46	0.96	-0.45	158	110	57.8%	0.192	0.0563	-0.223	0.023	0.001
98.00	0.60	0.31	0.63	-0.23	34	83	55.6%	0.133	0.0461	-0.168	0.018	0.001
99.00	0.30	0.12	0.35	-0.11	9	187	50.3%	0.073	0.0327	-0.098	0.012	0.001
100.00	0.24	0.20	0.29	-0.16	100	1,081	56.3%	0.068	0.0277	-0.103	0.011	0.001
101.00	0.17	0.03	0.30	-0.04	5	47	55.9%	0.044	0.0200	-0.074	0.008	0.000
102.00	0.19	0.00	0.19	-0.02	1	951	54.1%	0.025	0.0129	-0.045	0.005	0.000
103.00	0.30	0.00	0.41	0.00	0	25	68.4%	0.045	0.0165	-0.091	0.008	0.000
104.00	0.10	0.00	0.14	-0.13	11	34	59.4%	0.016	0.0081	-0.034	0.003	0.000
105.00	0.03	0.03	0.09	-0.12	17	562	61.7%	0.013	0.0064	-0.029	0.003	0.000
106.00	0.16	0.01	0.10	0.05	3	4	64.5%	0.011	0.0053	-0.026	0.002	0.000
107.00	0.04	0.00	0.26	0.00	2	2	78.9%	0.023	0.0083	-0.061	0.005	0.000
108.00	0.03	-	0.22	-0.08	2	24	92.0%	0.035	0.0100	-0.100	0.006	0.000
110.00	0.02	0.01	0.12	-0.04	33	756	80.9%	0.010	0.0040	-0.031	0.002	0.000
115.00	0.09	0.00	0.12	0.07	1	7,908	96.9%	0.008	0.0026	-0.028	0.002	0.000
120.00	0.01	0.00	0.18	-0.02	1	281	119.5%	0.010	0.0026	-0.043	0.002	0.000
125.00	0.15	0.00	0.38	0.00	2	71	151.6%	0.017	0.0033	-0.090	0.004	0.000
130.00	0.02	0.00	0.38	0.00	1	155	167.4%	0.015	0.0027	-0.090	0.003	0.000
135.00	0.07	0.00	0.25	0.00	4	184	171.1%	0.009	0.0017	-0.059	0.002	0.000
140.00	0.03	0.00	0.25	0.00	2	19	184.4%	0.008	0.0015	-0.059	0.002	0.000
145.00	0.01	0.00	0.22	0.00	1	159	193.8%	0.007	0.0012	-0.051	0.002	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
30.00	0.01	0.00	0.03	0.00	1	46	381.3%	-0.000	0.0000	-0.006	0.000	-0.000
35.00	0.08	0.00	0.15	0.00	2	455	396.9%	-0.002	0.0002	-0.035	0.001	-0.000
40.00	0.01	0.00	0.25	0.00	11	280	369.5%	-0.004	0.0004	-0.058	0.001	-0.000
45.00	0.05	0.00	0.32	0.00	1	648	333.6%	-0.006	0.0006	-0.075	0.001	-0.000
50.00	0.01	0.00	2.13	-0.02	1	677	418.6%	-0.035	0.0022	-0.451	0.006	-0.000
55.00	0.03	0.00	1.05	0.00	3	353	309.4%	-0.023	0.0021	-0.235	0.005	-0.000
60.00	0.03	0.00	1.77	0.00	15	834	299.4%	-0.042	0.0035	-0.372	0.007	-0.000
62.00	0.18	0.00	1.70	0.00	12	33	278.2%	-0.043	0.0039	-0.357	0.008	-0.000
63.00	0.45	0.00	1.74	0.00	1	64	270.9%	-0.046	0.0042	-0.363	0.008	-0.000
64.00	0.07	0.00	1.38	0.00	4	9	247.3%	-0.039	0.0041	-0.294	0.007	-0.000
65.00	0.07	0.00	0.10	0.05	1	660	149.2%	-0.004	0.0009	-0.023	0.001	-0.000
66.00	0.10	0.00	0.39	0.00	1	10	177.0%	-0.014	0.0025	-0.090	0.003	-0.000
67.00	0.15	0.00	0.16	0.00	2	11	147.3%	-0.006	0.0015	-0.037	0.002	-0.000
68.00	0.01	0.00	0.01	-0.10	25	13	103.1%	-0.000	0.0002	-0.002	0.000	-0.000
69.00	0.01	0.00	0.01	-0.10	5	6	96.9%	-0.000	0.0002	-0.002	0.000	-0.000
70.00	0.03	0.00	0.01	0.02	3	541	93.8%	-0.000	0.0002	-0.002	0.000	-0.000
71.00	2.31	0.00	0.19	0.00	3	12	127.3%	-0.009	0.0023	-0.044	0.002	-0.000
72.00	0.02	0.00	0.18	-0.19	1	11	120.3%	-0.009	0.0025	-0.042	0.002	-0.000
73.00	0.01	0.00	0.01	0.00	1	48	81.3%	-0.001	0.0003	-0.002	0.000	-0.000
74.00	0.03	0.00	0.20	0.00	2	26	110.9%	-0.011	0.0032	-0.047	0.003	-0.000
75.00	0.03	0.00	0.25	-0.02	29	683	109.4%	-0.015	0.0041	-0.058	0.003	-0.000
76.00	0.02	0.00	0.08	-0.05	44	80	86.7%	-0.005	0.0022	-0.019	0.001	-0.000
77.00	0.02	0.00	0.08	0.00	12	24	81.3%	-0.006	0.0024	-0.018	0.001	-0.000
78.00	0.03	0.00	0.26	-0.02	2	42	92.6%	-0.019	0.0059	-0.059	0.004	-0.000
79.00	0.03	0.00	0.08	0.00	2	115	71.5%	-0.007	0.0031	-0.019	0.002	-0.000
80.00	0.02	0.00	0.04	-0.03	15	436	60.2%	-0.003	0.0021	-0.009	0.001	-0.000
81.00	0.04	0.01	0.12	-0.02	10	13	66.4%	-0.012	0.0058	-0.030	0.003	-0.000
82.00	0.10	0.00	0.29	0.01	10	108	71.3%	-0.028	0.0109	-0.065	0.005	-0.000
83.00	0.07	0.02	0.32	-0.06	20	72	67.8%	-0.036	0.0138	-0.074	0.007	-0.000
84.00	0.09	0.00	0.44	-0.06	4	19	65.6%	-0.049	0.0183	-0.092	0.008	-0.000
85.00	0.13	0.06	0.65	-0.04	13	259	67.6%	-0.078	0.0257	-0.137	0.012	-0.001
86.00	0.20	0.08	0.29	-0.20	4	75	50.8%	-0.053	0.0254	-0.076	0.009	-0.000
87.00	0.27	0.28	0.44	-0.32	16	57	54.1%	-0.100	0.0386	-0.131	0.015	-0.001
88.00	0.37	0.20	0.55	-0.44	12	330	54.9%	-0.150	0.0507	-0.177	0.020	-0.001
89.00	0.60	0.45	0.78	-0.21	28	62	54.9%	-0.209	0.0625	-0.218	0.024	-0.002
90.00	0.90	0.47	1.25	-0.10	10	193	60.1%	-0.295	0.0685	-0.286	0.029	-0.002
91.00	1.25	0.58	1.45	0.05	6	38	55.3%	-0.359	0.0806	-0.285	0.031	-0.003
92.00	1.50	1.14	1.98	-0.05	4	66	57.8%	-0.445	0.0816	-0.314	0.033	-0.004
93.00	1.46	1.23	2.74	-0.74	12	22	64.2%	-0.522	0.0740	-0.352	0.033	-0.004
94.00	2.79	1.71	3.35	-0.04	2	10	65.1%	-0.593	0.0710	-0.347	0.033	-0.005
95.00	3.25	2.15	3.80	0.51	4	92	60.0%	-0.675	0.0715	-0.294	0.030	-0.005
96.00	5.00	2.80	4.50	0.00	0	14	59.9%	-0.742	0.0644	-0.262	0.027	-0.006
97.00	5.25	3.30	5.35	0.00	0	2	62.8%	-0.787	0.0551	-0.246	0.024	-0.006
98.00	7.00	4.15	6.20	0.00	0	6	64.8%	-0.828	0.0469	-0.221	0.021	-0.007
99.00	6.46	5.05	7.20	0.00	0	12	71.5%	-0.843	0.0400	-0.230	0.020	-0.007
100.00	6.65	6.00	8.15	-1.90	1	3,157	75.9%	-0.863	0.0345	-0.223	0.018	-0.007
105.00	13.15	11.00	13.10	0.00	25	51	102.1%	-0.906	0.0196	-0.228	0.014	-0.008
110.00	16.58	15.50	17.95	0.00	23	25	118.4%	-0.940	0.0120	-0.184	0.010	-0.009
115.00	21.40	20.50	23.05	0.00	77	0	146.9%	-0.941	0.0095	-0.228	0.010	-0.009
120.00	25.52	25.50	28.05	0.00	21	0	167.5%	-0.949	0.0075	-0.232	0.009	-0.009
125.00	31.60	30.50	33.30	0.00	25	0	203.3%	-0.938	0.0072	-0.333	0.010	-0.010
130.00	36.60	35.55	38.75	0.00	26	0	247.9%	-0.919	0.0072	-0.505	0.013	-0.010
135.00	59.32	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.016	0.000	-0.011
140.00	69.61	71.30	74.60	0.00	0	0	988.7%	-0.505	0.0048	-5.499	0.033	-0.009
145.00	73.77	76.90	79.65	0.00	0	0	1019.9%	-0.509	0.0047	-5.672	0.033	-0.010

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.