Tour v509
ELF
E L F BEAUTY INC
$91.44 -0.66%
$91.32 (-0.14%)🌙
as of 08/14 06:26 PM
(8/13 18:28) ◀
|
Friday, August 14, 2026 (6:26pm)
January 2026
|
▶ (8/17 18:26)
◀ 8/14 18:26 ▶

Option Volume

Detail
ℹ
Current (08/14) 5,659
Calls: 4,411 (78%)
Puts: 1,248 (22%)
Prior (08/13) 3,686
Calls: 2,459 (67%)
Puts: 1,227 (33%)
Current vs Prior +53.53%
Calls: +79.38% (Calls)
Puts: +1.71% (Puts)
Prior 7-Day Total 94,158
Calls: 53,818 (57%)
Puts: 40,340 (43%)
Prior 7-Day Average 13,451
Calls: 7,688 (57%)
Puts: 5,762 (43%)
Current vs Prior 7-Day Avg -57.93%
Calls: -42.63%
Puts: -78.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $2.34M
Calls: $1.97M (84%)
Puts: $369.3K (16%)
Prior (08/13) $3.21M
Calls: $2.56M (80%)
Puts: $650.9K (20%)
Current vs Prior -27.18%
Calls: -23.10%
Puts: -43.27%
Prior 7-Day Total $52.56M
Calls: $40.78M (78%)
Puts: $11.77M (22%)
Prior 7-Day Average $7.51M
Calls: $5.83M (78%)
Puts: $1.68M (22%)
Current vs Prior 7-Day Avg -68.86%
Calls: -66.20%
Puts: -78.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.28
Prior (08/13) 0.50
Current vs Prior -43.30%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -59.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 68,514
Calls: 54,821 (80%)
Puts: 13,693 (20%)
Prior (08/13) 72,618
Calls: 50,146 (69%)
Puts: 22,472 (31%)
Current vs Prior -5.65%
Prior 7-Day Total 642,891
Calls: 471,190 (73%)
Puts: 171,701 (27%)
Prior 7-Day Average 91,841
Calls: 67,312 (73%)
Puts: 24,528 (27%)
Current vs Prior 7-Day Avg -25.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.15% | 6.06%6.06% | 12.74%
Prior 3.74% | 6.43%6.43% | 13.26%
Current vs Prior +62.12% | +41.31%-5.80% | -3.95%
Prior 7-Day Avg 6.54% | 9.04%9.57% | 15.76%
Current vs 7-Day Avg -7.37% | +0.56%-36.71% | -19.14%
Prior 7-Day Eod 3.74% | 6.43%6.43% | 13.26%
Current vs 7-Day Eod +62.12% | +41.31%-5.80% | -3.95%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.85% | 12.02%
Calls: 16.81% | 11.76%
Puts: 14.89% | 12.27%
Prior 15.85% | 12.02%
Calls: 16.81% | 11.76%
Puts: 14.89% | 12.27%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.85% | 12.02%
Calls: 16.81% | 11.76%
Puts: 14.89% | 12.27%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($1.97M) vs puts ($369.3K). Above-average activity with volume up 54% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (4,411 calls vs 1,248 puts). P/C ratio dropping 43% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 8.9%, best 8.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 2110.1511.10$10.638.9%40.9617
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 1410.7513.20$11.9820.5%181.0039
$83.00Aug 147.809.55$8.6820.2%241.0032
$85.00Aug 145.857.60$6.7326.0%141.0033
$75.00Aug 2115.9518.30$17.1313.7%70.992.9K
$79.00Aug 1411.7014.30$13.0020.0%10.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 140.472.36$1.42133.1%261.0051
$94.00Aug 141.312.80$2.0572.7%181.0056
$95.00Aug 141.744.00$2.8778.7%261.0039
$98.00Aug 144.707.35$6.0343.9%11.001
$100.00Aug 146.709.25$7.9832.0%41.004

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 4.5K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 184.104.85$4.4716.8%1.1K0.45143
$105.00Sep 181.612.00$1.8121.5%9700.23196
$100.00Aug 210.350.51$0.4337.2%1940.13863
$90.00Aug 213.254.05$3.6521.9%1730.631.2K
$105.00Aug 210.050.23$0.14128.6%1730.05649
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 281.342.21$1.7848.9%1520.285
$90.00Aug 140.000.12$0.06200.0%690.09148
$82.00Aug 280.311.21$0.76118.4%640.1439
$90.00Aug 211.352.30$1.8351.9%460.3868
$88.00Aug 210.831.75$1.2971.3%310.28310

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 1344.5%, max 2866.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 14Sep 41588.5%53.5%2866.9%1291
$102.00Aug 14Sep 251503.5%53.6%2706.6%8166
$97.00Aug 14Aug 281033.6%50.5%1946.6%1256
$87.00Aug 14Sep 41065.8%54.9%1842.3%1116
$96.00Aug 14Sep 11927.0%51.4%1702.8%44123
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Aug 14Sep 4217.2%50.9%326.9%1687
$85.00Aug 21Sep 2558.6%54.6%7.3%13251

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 4.00, avg 2.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$82.00Aug 21$0.20$0.80$0.2096%4.00$81.20
$102.00$105.00Sep 25$0.23$2.77$0.2330%12.04$102.23
$96.00$98.00Sep 11$0.18$1.82$0.1840%10.11$96.18
$89.00$90.00Aug 14$0.31$0.69$0.3171%2.23$89.31
$90.00$93.00Sep 11$1.08$1.92$1.0858%1.78$91.08
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$87.00$85.00Sep 11$0.19$1.81$0.1933%9.53$86.81
$94.00$93.00Aug 14$0.63$0.37$0.63100%0.59$93.37
$90.00$89.00Sep 4$0.16$0.84$0.1641%5.25$89.84
$91.00$90.00Aug 21$0.22$0.78$0.2244%3.55$90.78
$92.00$91.00Aug 14$0.30$0.70$0.3086%2.33$91.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 1.13, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$103.00$105.00Aug 14$1.06$1.06$0.9481%1.13$104.06
$93.00$96.00Sep 11$1.94$1.94$1.0650%1.83$94.94
$101.00$102.00Aug 28$0.59$0.59$0.4176%1.44$101.59
$98.00$99.00Sep 11$0.71$0.71$0.2964%2.45$98.71
$100.00$105.00Sep 11$1.31$1.31$3.6969%0.36$101.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$87.00$83.00Aug 14$1.06$1.06$2.9476%0.36$85.94
$87.00$82.00Sep 4$1.80$1.80$3.2068%0.56$85.20
$85.00$83.00Sep 25$1.05$1.05$0.9569%1.11$83.95
$85.00$84.00Aug 28$0.64$0.64$0.3677%1.78$84.36
$85.00$80.00Sep 18$1.38$1.38$3.6271%0.38$83.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.55, cheapest $1.78)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 14Aug 21$2.19132.7%48.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 14Aug 21$1.78217.2%48.9%
$89.00Aug 21Aug 28$0.6849.7%47.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 0.85% of stock, avg 7.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Aug 14$0.21$0.57$0.78$91.22$92.780.85%
$93.00Aug 14$0.24$1.42$1.66$91.34$94.661.82%
$91.00Aug 14$1.40$0.27$1.67$89.33$92.671.83%
$94.00Aug 14$0.13$2.05$2.18$91.82$96.182.38%
$90.00Aug 14$2.31$0.06$2.37$87.63$92.372.59%
$95.00Aug 14$0.07$2.87$2.94$92.06$97.943.22%
$92.00Aug 21$2.40$2.55$4.95$87.05$96.955.41%
$88.00Aug 14$3.96$1.06$5.02$82.98$93.025.49%
$91.00Aug 21$2.99$2.05$5.04$85.96$96.045.51%
$93.00Aug 21$2.00$3.07$5.07$87.93$98.075.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.33% of stock, avg 5.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$90.00Aug 14$0.24$0.06$0.30$89.70$93.30
$92.00$90.00Aug 14$0.21$0.06$0.27$89.73$92.27
$93.00$91.00Aug 14$0.24$0.27$0.51$90.49$93.51
$92.00$91.00Aug 14$0.21$0.27$0.48$90.52$92.48
$102.00$90.00Aug 14$1.07$0.06$1.13$88.87$103.13
$93.00$88.00Aug 14$0.24$1.06$1.30$86.70$94.30
$93.00$87.00Aug 14$0.24$1.07$1.31$85.69$94.31
$97.00$90.00Aug 14$1.07$0.06$1.13$88.87$98.13
$96.00$91.00Aug 14$1.07$0.27$1.34$89.66$97.34
$96.00$90.00Aug 14$1.07$0.06$1.13$88.87$97.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 1.13, avg credit $0.86)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
83/87103/105Aug 14$2.12$1.8858%1.13$84.88$105.12
82/83101/102Aug 28$0.81$0.1959%4.26$82.19$101.81
82/83104/105Aug 21$0.51$0.4980%1.04$82.49$104.51
90/91103/105Aug 14$1.27$0.7351%1.74$89.73$104.27
83/85100/102Sep 25$1.61$0.3934%4.13$83.39$101.61
87/88104/105Aug 21$0.63$0.3764%1.70$87.37$104.63
82/83100/101Aug 21$0.49$0.5175%0.96$82.51$100.49
82/8396/97Aug 21$0.60$0.4060%1.50$82.40$96.60
87/88100/101Aug 21$0.61$0.3959%1.56$87.39$100.61
82/8399/100Aug 21$0.48$0.5272%0.92$82.52$99.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Sep 18$0.64$4.3627%6.81
$78.00$79.00$80.00Aug 14$0.06$0.9413%15.67
$90.00$91.00$92.00Aug 21$0.07$0.9312%13.29
$96.00$97.00$98.00Aug 21$0.07$0.939%13.29
$86.00$87.00$88.00Aug 14$0.05$0.954%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$91.00$92.00Aug 14$0.09$0.9176%10.11
$80.00$85.00$90.00Sep 18$0.52$4.4825%8.62
$91.00$92.00$93.00Aug 14$0.55$0.4570%0.82
$85.00$90.00$95.00Sep 18$0.81$4.1927%5.17
$80.00$81.00$82.00Aug 21$0.05$0.951%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-0.18, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$100.001:2Sep 25-$0.50$7.50
$95.00$100.001:2Sep 18-$1.13$3.87
$90.00$95.001:2Sep 18-$2.01$2.99
$100.00$105.001:2Sep 18-$0.82$4.18
$92.00$95.001:2Aug 28-$0.93$2.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$98.00$92.001:2Aug 28-$0.18$5.82
$105.00$100.001:2Aug 14-$2.93$2.07
$85.00$80.001:2Sep 18-$0.06$4.94
$90.00$85.001:2Sep 18-$0.92$4.08
$95.00$90.001:2Sep 18-$2.01$2.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 6.51%, avg 1.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Sep 25$5.950.520.6%6.51%7.12%1518
$100.00Sep 25$2.890.349.4%3.16%12.52%1--
$95.00Sep 18$4.100.453.9%4.48%8.38%1.1K143
$102.00Sep 25$2.430.3011.6%2.66%14.21%2--
$106.00Sep 25$1.650.2715.9%1.80%17.73%1--
$100.00Sep 18$2.590.329.4%2.83%12.19%97725
$105.00Sep 25$1.570.2714.8%1.72%16.55%1--
$93.00Sep 11$4.100.501.7%4.48%6.19%272
$96.00Sep 11$2.920.405.0%3.19%8.18%13
$105.00Sep 18$1.610.2314.8%1.76%16.59%970196

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 4,411
Total Puts 1,248
Put/Call Ratio 0.28
Net Difference 3,163

Prior's Put/Call Breakdown

Total Calls 2,459
Total Puts 1,227
Put/Call Ratio 0.50
Net Difference 1,232

Prior 7-Day Put/Call Summary

Total Calls 53,818
Total Puts 40,340
Average Put/Call Ratio 0.70
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All