Dark

ELF
e.l.f. Beauty, Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:59 PM EDT

98.47USD+6.673%(+6.16)3,604,570

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

88.83USD-3.770%(-3.48)0

After-hours

Aug 7, 2026 4:39:30 PM EDT

97.50USD-0.985%(-0.97)334,312

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,490	8,391	1,381	9,919

ELF Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

ELF Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

ELF Jan 15, 2027 Exp. - Max Pain @ $70.00

Puts

Calls

ELF Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
220 C	0.43	-45.57%	10	705	08-06	ELF270115C00220000
210 C	0.87	+45.00%	1	159	08-04	ELF270115C00210000
200 C	1.22	+16.19%	53	721	08-06	ELF270115C00200000
195 C	1.24	+7.83%	1	26	08-05	ELF270115C00195000
190 C	0.01	-99.25%	1	14	08-06	ELF270115C00190000
185 C	1.85	+85.00%	1	77	08-06	ELF270115C00185000
180 C	1.85	+14.20%	1	338	08-05	ELF270115C00180000
175 C	2.00	-2.91%	12	538	08-06	ELF270115C00175000
170 C	2.30	-0.43%	2	111	08-06	ELF270115C00170000
165 C	2.70	+92.86%	1	105	08-05	ELF270115C00165000
160 C	3.13	+2.62%	1	152	08-06	ELF270115C00160000
155 C	3.25	+30.00%	3	142	08-04	ELF270115C00155000
150 C	3.50	-6.67%	42	319	08-06	ELF270115C00150000
145 C	4.20	-1.87%	5	157	08-06	ELF270115C00145000
140 C	5.20	+1.96%	15	243	08-06	ELF270115C00140000
135 C	5.00	-13.04%	6	169	08-06	ELF270115C00135000
130 C	5.83	+24.04%	25	913	08-06	ELF270115C00130000
125 C	7.75	+21.86%	3	271	08-06	ELF270115C00125000
120 C	7.60	0.00%	102	626	08-06	ELF270115C00120000
115 C	8.36	-3.91%	60	307	08-06	ELF270115C00115000
110 C	11.00	+10.00%	49	323	08-06	ELF270115C00110000
105 C	12.05	+0.42%	9	133	08-06	ELF270115C00105000
100 C	13.26	+5.66%	248	1,842	08-06	ELF270115C00100000
95 C	16.32	+9.90%	95	535	08-06	ELF270115C00095000
90 C	17.43	+8.33%	85	1,511	08-06	ELF270115C00090000
85 C	22.50	+20.97%	210	662	08-06	ELF270115C00085000
80 C	21.25	+1.19%	48	790	08-06	ELF270115C00080000
75 C	28.50	+21.79%	38	556	08-06	ELF270115C00075000
70 C	30.00	+7.14%	36	573	08-06	ELF270115C00070000
65 C	32.65	+11.02%	32	974	08-06	ELF270115C00065000
60 C	35.60	+9.54%	14	545	08-06	ELF270115C00060000
55 C	43.12	+18.14%	9	493	08-06	ELF270115C00055000
50 C	47.50	+17.00%	8	250	08-06	ELF270115C00050000
45 C	50.20	+17.84%	15	273	08-06	ELF270115C00045000
40 C	56.50	+13.68%	11	131	08-06	ELF270115C00040000
35 C	55.33	+11.33%	2	76	08-05	ELF270115C00035000
30 C	63.50	+8.55%	1	121	08-06	ELF270115C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
220 P	141.02	+55.60%	1	1	11-12	ELF270115P00220000
210 P	131.24	+61.90%	2	2	11-12	ELF270115P00210000
200 P	142.35	+17.15%	20	1	05-14	ELF270115P00200000
195 P	0	0%	0			ELF270115P00195000
190 P	61.49	-14.54%	1	2	09-17	ELF270115P00190000
185 P	76.25	0%	1	1	08-04	ELF270115P00185000
180 P	103.90	+46.79%	10	5	12-08	ELF270115P00180000
175 P	88.90	-9.65%	2	10	02-18	ELF270115P00175000
170 P	96.08	-3.85%	15	17	02-12	ELF270115P00170000
165 P	94.01	+30.70%	1	2	03-18	ELF270115P00165000
160 P	67.53	-2.20%	3	5	02-26	ELF270115P00160000
155 P	64.65	-17.17%	3	13	02-20	ELF270115P00155000
150 P	98.80	+9.78%	1	46	05-20	ELF270115P00150000
145 P	61.00	-0.65%	3	11	01-22	ELF270115P00145000
140 P	64.04	-28.84%	2	5	07-10	ELF270115P00140000
135 P	84.30	+25.93%	2	180	06-03	ELF270115P00135000
130 P	55.29	-3.09%	11	75	07-24	ELF270115P00130000
125 P	35.75	-31.64%	1	195	08-06	ELF270115P00125000
120 P	37.00	-13.93%	41	219	08-05	ELF270115P00120000
115 P	39.78	-1.78%	1	205	07-27	ELF270115P00115000
110 P	30.43	-25.14%	1	120	08-05	ELF270115P00110000
105 P	29.56	-0.47%	1	92	08-03	ELF270115P00105000
100 P	19.77	-7.18%	11	174	08-06	ELF270115P00100000
95 P	15.85	-18.21%	4	104	08-06	ELF270115P00095000
90 P	22.92	-4.94%	1	165	07-20	ELF270115P00090000
85 P	10.89	-25.67%	4	89	08-06	ELF270115P00085000
80 P	8.90	-23.28%	16	450	08-06	ELF270115P00080000
75 P	6.70	-31.28%	88	468	08-06	ELF270115P00075000
70 P	5.28	-28.16%	28	438	08-06	ELF270115P00070000
65 P	4.15	-25.23%	2	490	08-06	ELF270115P00065000
60 P	3.15	-22.22%	12	1,292	08-06	ELF270115P00060000
55 P	2.10	-33.12%	112	3,229	08-06	ELF270115P00055000
50 P	1.52	-37.96%	33	1,510	08-06	ELF270115P00050000
45 P	0.96	-28.89%	5	431	08-06	ELF270115P00045000
40 P	0.63	-32.98%	6	366	08-06	ELF270115P00040000
35 P	0.39	-31.58%	13	544	08-06	ELF270115P00035000
30 P	0.35	-12.50%	1	343	08-05	ELF270115P00030000

document.getElementById("BmNrm5").onerror = function(){this.style.display='none';}; .dark-mode .JrpcTf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JrpcTf{ color: #333333; background-color: white; border: 2px solid #333333; }ELFe.l.f. Beauty, Inc.stock NYSE

ELF Jan 15, 2027 Exp. - Open Interest by Strike

ELF Jan 15, 2027 Exp. - Max Pain @ $70.00

ELF
e.l.f. Beauty, Inc.
stock NYSE