Home Options ELFChain

ELF

e.l.f. Beauty, Inc.Close $50.72EOD only

Max Pain

$59.00

Next expiry May 22, 2026

Expected Move

±$7.62

15.0% from close

Price Gap

+8.28

Distance to max pain

IV Rank

100

High premium

P/C OI

0.73

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

ELF Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
45.00	7.90	6.25	8.80	-18.10	17	8	233.9%	0.782	0.0335	-0.650	0.011	0.002
47.00	5.32	4.05	7.35	-1.78	1	13	200.3%	0.722	0.0446	-0.634	0.013	0.002
48.00	4.78	3.15	6.85	-4.57	33	1	194.7%	0.676	0.0492	-0.661	0.013	0.002
49.00	4.40	2.99	6.30	-4.31	12	1	206.7%	0.619	0.0491	-0.743	0.014	0.002
50.00	4.40	3.70	4.30	-0.52	322	68	199.5%	0.568	0.0525	-0.739	0.015	0.001
51.00	3.36	3.30	3.50	-1.14	582	89	192.6%	0.514	0.0551	-0.723	0.015	0.001
52.00	3.20	2.71	3.40	-1.00	493	230	197.3%	0.462	0.0536	-0.738	0.015	0.001
53.00	2.65	2.60	2.74	-1.05	2,051	405	197.5%	0.411	0.0525	-0.723	0.015	0.001
54.00	2.30	2.13	2.64	-0.75	468	491	201.1%	0.365	0.0498	-0.711	0.014	0.001
55.00	1.93	1.90	2.00	-0.88	1,955	331	194.0%	0.312	0.0486	-0.646	0.013	0.001
56.00	1.74	1.50	2.00	-0.77	325	266	198.6%	0.275	0.0447	-0.623	0.013	0.001
57.00	1.76	1.20	2.35	-0.34	337	433	215.5%	0.258	0.0399	-0.655	0.012	0.001
58.00	1.25	0.90	1.50	-1.00	176	290	192.6%	0.193	0.0379	-0.496	0.010	0.000
59.00	1.43	0.55	1.18	-0.17	161	255	181.1%	0.145	0.0335	-0.388	0.009	0.000
60.00	0.84	0.84	1.00	-0.56	2,765	809	197.4%	0.141	0.0302	-0.415	0.008	0.000
61.00	0.77	0.65	0.85	-0.44	252	551	194.9%	0.114	0.0264	-0.354	0.007	0.000
62.00	0.84	0.57	0.88	-0.15	1,222	997	203.5%	0.105	0.0237	-0.347	0.007	0.000
63.00	0.63	0.55	0.94	-0.34	231	431	215.8%	0.101	0.0218	-0.359	0.007	0.000
64.00	0.64	0.25	0.77	-0.16	495	584	202.5%	0.070	0.0177	-0.256	0.005	0.000
65.00	0.41	0.30	0.51	-0.43	1,145	830	199.6%	0.054	0.0147	-0.207	0.004	0.000
66.00	0.39	0.30	0.39	-0.19	11	223	200.4%	0.045	0.0125	-0.177	0.004	0.000
67.00	0.34	0.20	0.70	-0.15	40	228	222.7%	0.054	0.0132	-0.230	0.004	0.000
68.00	0.31	0.20	0.31	-0.23	176	209	203.1%	0.031	0.0091	-0.132	0.003	0.000
69.00	0.24	0.22	0.29	-0.16	5	238	210.7%	0.029	0.0084	-0.132	0.002	0.000
70.00	0.20	0.15	0.23	-0.14	1,307	375	205.9%	0.021	0.0065	-0.097	0.002	0.000
71.00	0.23	0.01	0.25	-0.04	163	206	198.8%	0.014	0.0046	-0.065	0.001	0.000
72.00	0.13	0.09	0.20	-0.08	102	163	209.4%	0.015	0.0047	-0.073	0.001	0.000
73.00	0.37	0.00	2.25	0.18	4	323	343.8%	0.096	0.0132	-0.551	0.006	0.000
74.00	0.07	0.00	0.53	-0.35	20	44	248.4%	0.025	0.0063	-0.136	0.002	0.000
75.00	0.10	0.06	0.12	0.00	601	391	211.7%	0.008	0.0027	-0.043	0.001	0.000
76.00	0.19	0.00	2.21	0.00	14	31	366.4%	0.088	0.0116	-0.549	0.006	0.000
77.00	0.08	0.01	0.09	-0.04	239	313	205.5%	0.004	0.0015	-0.022	0.000	0.000
78.00	0.04	0.00	2.17	-0.13	200	126	379.9%	0.082	0.0107	-0.542	0.006	0.000
79.00	0.26	0.00	2.17	0.00	7	33	387.3%	0.081	0.0103	-0.544	0.006	0.000
80.00	0.04	0.01	0.05	-0.11	108	180	207.8%	0.002	0.0008	-0.012	0.000	0.000
81.00	0.24	0.00	2.16	0.00	3	25	401.4%	0.077	0.0096	-0.544	0.005	0.000
82.00	0.05	0.00	2.16	0.00	1	3	408.4%	0.075	0.0093	-0.545	0.005	0.000
83.00	0.35	0.00	2.16	0.00	0	10	415.2%	0.074	0.0090	-0.545	0.005	0.000
85.00	0.03	0.02	0.06	-0.01	64	145	239.1%	0.002	0.0008	-0.016	0.000	0.000
87.00	0.04	0.00	0.10	0.02	3	4	254.7%	0.003	0.0009	-0.021	0.000	0.000
90.00	0.01	0.00	0.10	-0.18	21	202	268.0%	0.003	0.0008	-0.020	0.000	0.000
95.00	0.03	0.00	0.02	0.00	17	27	243.8%	0.000	0.0001	-0.003	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	0.09	0.14	0.15	0.02	1,015	542	161.3%	-0.020	0.0081	-0.074	0.002	-0.000
41.00	0.18	0.18	0.23	0.05	311	43	159.4%	-0.031	0.0117	-0.105	0.003	-0.000
42.00	0.30	0.16	0.34	0.16	966	327	152.1%	-0.042	0.0155	-0.127	0.003	-0.000
42.50	0.35	0.25	0.40	0.10	198	62	155.1%	-0.055	0.0191	-0.161	0.004	-0.000
43.00	0.45	0.45	0.51	0.15	267	307	165.6%	-0.079	0.0237	-0.229	0.006	-0.000
43.50	0.56	0.35	0.60	0.21	154	38	156.6%	-0.083	0.0260	-0.224	0.006	-0.000
44.00	0.66	0.66	0.75	0.24	375	104	170.3%	-0.117	0.0307	-0.313	0.007	-0.000
44.50	0.80	0.64	0.81	0.25	351	79	163.1%	-0.126	0.0338	-0.316	0.008	-0.000
45.00	1.01	0.95	1.00	0.42	1,491	1,608	174.2%	-0.160	0.0372	-0.397	0.009	-0.000
45.50	1.20	0.72	1.28	0.50	188	21	166.4%	-0.172	0.0408	-0.398	0.010	-0.001
46.00	1.28	1.00	1.30	0.46	332	155	167.5%	-0.197	0.0441	-0.435	0.010	-0.001
46.50	1.39	1.15	1.50	0.57	135	14	169.2%	-0.224	0.0471	-0.474	0.011	-0.001
47.00	1.64	0.90	1.64	0.51	597	181	155.1%	-0.235	0.0528	-0.446	0.012	-0.001
47.50	1.95	1.70	3.15	0.85	98	85	215.5%	-0.311	0.0437	-0.713	0.013	-0.001
48.00	2.08	2.00	2.19	0.68	4,670	319	183.8%	-0.317	0.0517	-0.613	0.013	-0.001
48.50	2.20	1.90	2.69	0.61	39	46	183.4%	-0.345	0.0535	-0.632	0.014	-0.001
49.00	2.25	2.25	2.82	0.50	463	286	184.6%	-0.374	0.0547	-0.654	0.014	-0.001
49.50	2.80	2.20	4.15	0.96	376	79	207.4%	-0.406	0.0498	-0.752	0.015	-0.001
50.00	3.00	2.80	3.05	0.81	5,202	1,116	179.9%	-0.430	0.0582	-0.660	0.015	-0.001
51.00	3.60	3.25	5.20	0.90	366	157	222.4%	-0.480	0.0477	-0.828	0.015	-0.002
52.00	4.08	3.80	5.05	0.73	694	274	202.1%	-0.536	0.0524	-0.750	0.015	-0.002
53.00	5.00	4.30	6.05	1.29	513	335	209.9%	-0.581	0.0496	-0.766	0.015	-0.002
54.00	5.66	4.30	7.60	1.16	38	508	217.1%	-0.621	0.0467	-0.771	0.014	-0.002
55.00	6.50	5.05	8.35	1.35	582	404	221.2%	-0.660	0.0441	-0.756	0.014	-0.002
56.00	6.50	5.80	9.05	1.12	7	283	222.2%	-0.698	0.0418	-0.722	0.013	-0.002
57.00	7.00	5.90	9.85	0.87	3	238	204.3%	-0.756	0.0409	-0.596	0.012	-0.003
58.00	8.62	7.15	10.60	2.00	15	155	218.8%	-0.772	0.0368	-0.615	0.011	-0.003
59.00	9.60	8.15	11.45	3.25	21	307	227.5%	-0.792	0.0336	-0.607	0.011	-0.003
60.00	10.40	9.00	10.60	2.25	56	1,733	163.1%	-0.908	0.0269	-0.246	0.006	-0.003
61.00	9.55	9.20	13.15	2.73	14	44	207.0%	-0.870	0.0272	-0.405	0.008	-0.003
62.00	10.22	9.90	14.00	2.32	5	159	198.6%	-0.902	0.0233	-0.317	0.007	-0.003
63.00	11.12	10.85	14.90	2.52	28	172	201.6%	-0.916	0.0204	-0.286	0.006	-0.003
64.00	12.07	11.75	16.00	0.18	2	202	211.5%	-0.920	0.0187	-0.288	0.006	-0.003
65.00	13.15	12.55	16.80	0.90	8	99	198.4%	-0.947	0.0146	-0.195	0.004	-0.003
66.00	14.85	14.40	17.70	3.80	12	19	247.9%	-0.910	0.0174	-0.370	0.006	-0.003
67.00	15.10	15.35	18.70	2.53	16	19	254.9%	-0.916	0.0161	-0.361	0.006	-0.003
68.00	15.75	16.30	19.65	2.26	26	29	258.8%	-0.924	0.0147	-0.339	0.005	-0.004
69.00	17.50	16.40	20.55	1.45	1	5	199.6%	-0.978	0.0071	-0.092	0.002	-0.004
70.00	14.35	17.15	21.60	0.00	1	26	182.0%	-0.990	0.0039	-0.038	0.001	-0.004
71.00	16.56	18.15	22.55	0.00	26	33	179.7%	-0.993	0.0029	-0.024	0.001	-0.004
72.00	20.67	19.40	23.55	4.43	31	3	220.7%	-0.980	0.0058	-0.090	0.002	-0.004
73.00	21.62	20.00	24.90	11.92	2	1	221.9%	-0.984	0.0049	-0.077	0.002	-0.004
75.00	23.37	22.35	26.50	2.27	30	45	228.5%	-0.987	0.0039	-0.063	0.001	-0.004
76.00	20.67	23.00	27.80	0.00	4	3	227.3%	-0.990	0.0032	-0.049	0.001	-0.004
77.00	25.56	24.30	28.45	1.74	31	19	225.0%	-0.992	0.0025	-0.036	0.001	-0.004
80.00	28.33	28.05	31.40	2.33	30	33	318.4%	-0.965	0.0064	-0.220	0.003	-0.004
81.00	26.00	28.00	32.80	0.00	7	7	256.3%	-0.991	0.0025	-0.048	0.001	-0.004
82.00	28.78	29.10	33.40	0.00	30	19	498.8%	-0.868	0.0114	-0.993	0.008	-0.004

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.