Tour v509
ELF
E L F BEAUTY INC
$93.66 +2.43%
$93.55 (-0.12%)🌙
as of 08/17 06:26 PM
(8/14 18:26) ◀
|
Monday, August 17, 2026 (6:26pm)
January 2026
|
▶ (8/18 18:26)
◀ 8/17 18:26 ▶

Option Volume

Detail
ℹ
Current (08/17) 9,785
Calls: 8,611 (88%)
Puts: 1,174 (12%)
Prior (08/14) 5,659
Calls: 4,411 (78%)
Puts: 1,248 (22%)
Current vs Prior +72.91%
Calls: +95.22% (Calls)
Puts: -5.93% (Puts)
Prior 7-Day Total 79,951
Calls: 47,831 (60%)
Puts: 32,120 (40%)
Prior 7-Day Average 11,421
Calls: 6,833 (60%)
Puts: 4,588 (40%)
Current vs Prior 7-Day Avg -14.33%
Calls: +26.02%
Puts: -74.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $2.03M
Calls: $1.70M (84%)
Puts: $327.1K (16%)
Prior (08/14) $2.34M
Calls: $1.97M (84%)
Puts: $369.3K (16%)
Current vs Prior -13.24%
Calls: -13.58%
Puts: -11.42%
Prior 7-Day Total $44.05M
Calls: $35.08M (80%)
Puts: $8.98M (20%)
Prior 7-Day Average $6.29M
Calls: $5.01M (80%)
Puts: $1.28M (20%)
Current vs Prior 7-Day Avg -67.76%
Calls: -66.04%
Puts: -74.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.14
Prior (08/14) 0.28
Current vs Prior -51.81%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -77.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 74,034
Calls: 54,772 (74%)
Puts: 19,262 (26%)
Prior (08/14) 68,514
Calls: 54,821 (80%)
Puts: 13,693 (20%)
Current vs Prior +8.06%
Prior 7-Day Total 585,065
Calls: 441,373 (75%)
Puts: 143,692 (25%)
Prior 7-Day Average 83,580
Calls: 63,053 (75%)
Puts: 20,527 (25%)
Current vs Prior 7-Day Avg -11.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 5.43% | 8.38%5.43% | 12.26%
Prior 6.06% | 9.09%6.06% | 12.74%
Current vs Prior -10.30% | -7.77%-10.30% | -3.79%
Prior 7-Day Avg 5.16% | 8.10%7.93% | 14.39%
Current vs 7-Day Avg +5.32% | +3.51%-31.48% | -14.83%
Prior 7-Day Eod 6.06% | 9.09%6.06% | 12.74%
Current vs 7-Day Eod -10.30% | -7.77%-10.30% | -3.79%
Sentiment BULLISHBULLISH

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 ($1.70M) vs puts ($327.1K). Above-average activity with volume up 73% vs prior. Extreme bullish P/C ratio of 0.14 - heavy call buying (8,611 calls vs 1,174 puts). P/C ratio dropping 52% - 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 -- of results (avg --%, best --%)

No options available for this category

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. 33 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2117.2019.05$18.1310.2%11.00--
$75.00Aug 2817.3019.45$18.3811.7%11.00--
$79.00Aug 2113.4515.20$14.3312.2%10.9510
$80.00Aug 2112.4014.25$13.3313.9%230.951.6K
$79.00Sep 413.5517.00$15.2822.6%20.921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 286.409.00$7.7033.8%10.751
$95.00Aug 211.763.55$2.6667.3%50.59--
$95.00Aug 282.964.75$3.8646.4%30.5529
$94.00Aug 212.212.94$2.5828.3%70.529
$95.00Sep 186.106.80$6.4510.9%30.5127

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 6.0K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 211.251.95$1.6043.7%2.9K0.412.8K
$102.00Aug 210.100.27$0.1989.5%9320.0821
$100.00Aug 210.280.46$0.3748.6%2800.14990
$107.00Aug 280.070.94$0.51170.6%2030.11--
$110.00Sep 181.031.40$1.2130.6%1650.17282
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.611.41$1.0179.2%850.27105
$80.00Sep 40.600.89$0.7538.7%510.11123
$79.00Sep 40.120.76$0.44145.5%400.089
$77.00Aug 210.010.26$0.14178.6%380.038
$86.00Aug 210.091.20$0.65170.8%340.1554

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 30.5%, max 95.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Aug 21Aug 28119.1%60.9%95.6%329
$88.00Aug 21Aug 2880.0%57.2%39.8%213
$99.00Aug 21Aug 2859.6%47.6%25.2%49150
$90.00Aug 21Sep 1862.3%51.2%21.6%102.0K
$94.00Aug 21Sep 1160.8%50.3%20.9%1120
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Aug 21Aug 28119.1%60.9%95.6%2389
$86.00Aug 21Sep 481.7%56.8%43.8%3554
$87.00Aug 21Sep 1176.9%53.8%43.0%3955
$91.00Aug 21Sep 1164.5%49.6%29.9%3046
$89.00Aug 21Sep 1164.5%52.4%23.3%1158

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 2.00, avg 3.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.00$98.00Sep 4$2.00$4.00$2.0059%2.00$94.00
$95.00$100.00Sep 18$1.60$3.40$1.6048%2.12$96.60
$105.00$110.00Sep 4$0.33$4.67$0.3317%14.15$105.33
$90.00$91.00Aug 28$0.45$0.55$0.4569%1.22$90.45
$91.00$92.00Aug 28$0.42$0.58$0.4263%1.38$91.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.00$91.00Aug 21$0.19$0.81$0.1938%4.26$91.81
$89.00$88.00Aug 28$0.15$0.85$0.1529%5.67$88.85
$91.00$90.00Sep 4$0.28$0.72$0.2838%2.57$90.72
$90.00$89.00Aug 21$0.19$0.81$0.1927%4.26$89.81
$84.00$80.00Sep 4$0.47$3.53$0.4718%7.51$83.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 1.70, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$98.00$100.00Sep 4$1.08$1.08$0.9261%1.17$99.08
$95.00$96.00Aug 21$0.72$0.72$0.2859%2.57$95.72
$95.00$100.00Sep 11$2.24$2.24$2.7652%0.81$97.24
$105.00$110.00Sep 11$0.97$0.97$4.0376%0.24$105.97
$97.00$98.00Aug 28$0.49$0.49$0.5166%0.96$97.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$82.00Aug 21$0.63$0.63$0.3785%1.70$82.37
$87.00$86.00Aug 28$0.63$0.63$0.3776%1.70$86.37
$92.00$91.00Sep 11$0.66$0.66$0.3458%1.94$91.34
$91.00$90.00Aug 28$0.60$0.60$0.4062%1.50$90.40
$86.00$85.00Aug 21$0.35$0.35$0.6585%0.54$85.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.32, cheapest $0.69)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 21Aug 28$1.6359.4%45.4%
$91.00Aug 21Aug 28$1.4264.5%51.9%
$94.00Aug 21Aug 28$0.8760.8%52.2%
$95.00Aug 21Sep 11$3.1558.2%55.6%
$96.00Aug 21Aug 28$1.1347.5%49.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 21Aug 28$0.6960.9%44.9%
$92.00Aug 21Aug 28$0.7459.4%45.4%
$91.00Aug 21Aug 28$0.9164.5%51.9%
$94.00Aug 21Sep 4$1.5060.8%49.7%
$95.00Aug 21Aug 28$1.2058.2%61.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 4.55% of stock, avg 8.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$1.60$2.66$4.26$90.74$99.264.55%
$93.00Aug 21$2.51$2.10$4.61$88.39$97.614.92%
$94.00Aug 21$2.12$2.58$4.70$89.30$98.705.02%
$92.00Aug 21$3.15$1.60$4.75$87.25$96.755.07%
$91.00Aug 21$3.78$1.41$5.19$85.81$96.195.54%
$90.00Aug 21$4.38$1.01$5.39$84.61$95.395.75%
$88.00Aug 21$6.08$1.02$7.10$80.90$95.107.58%
$92.00Aug 28$4.78$2.34$7.12$84.88$99.127.60%
$90.00Aug 28$5.65$1.72$7.37$82.63$97.377.87%
$91.00Aug 28$5.20$2.32$7.52$83.48$98.528.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 1.64% of stock, avg 4.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$98.00$89.00Aug 21$0.72$0.82$1.54$87.46$99.54
$98.00$90.00Aug 21$0.72$1.01$1.73$88.27$99.73
$96.00$89.00Aug 21$0.88$0.82$1.70$87.30$97.70
$97.00$89.00Aug 21$0.99$0.82$1.81$87.19$98.81
$96.00$90.00Aug 21$0.88$1.01$1.89$88.11$97.89
$110.00$75.00Sep 18$1.21$0.66$1.87$73.13$111.87
$97.00$90.00Aug 21$0.99$1.01$2.00$88.00$99.00
$96.00$91.00Aug 21$0.88$1.41$2.29$88.71$98.29
$98.00$91.00Aug 21$0.72$1.41$2.13$88.87$100.13
$97.00$91.00Aug 21$0.99$1.41$2.40$88.60$99.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 4.88, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
82/8399/100Aug 21$0.83$0.1766%4.88$82.17$99.83
82/8397/98Aug 21$0.90$0.1056%9.00$82.10$97.90
82/8398/99Aug 21$0.78$0.2262%3.55$82.22$98.78
86/87100/101Aug 28$0.88$0.1251%7.33$86.12$100.88
86/87104/105Aug 28$0.76$0.2462%3.17$86.24$104.76
86/8798/99Aug 28$0.81$0.1948%4.26$86.19$98.81
83/8497/98Aug 28$0.74$0.2650%2.85$83.26$97.74
85/8699/100Aug 21$0.55$0.4566%1.22$85.45$99.55
84/8597/98Aug 28$0.73$0.2747%2.70$84.27$97.73
81/8299/100Aug 21$0.45$0.5573%0.82$81.55$99.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Sep 18$0.07$4.9322%70.43
$95.00$100.00$105.00Sep 18$0.13$4.8724%37.46
$86.00$87.00$88.00Aug 21$0.07$0.937%13.29
$99.00$100.00$101.00Aug 21$0.10$0.908%9.00
$97.00$98.00$99.00Aug 21$0.12$0.8810%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Sep 18$0.32$4.6816%14.63
$85.00$90.00$95.00Sep 18$0.71$4.2926%6.04
$79.00$80.00$81.00Aug 28$0.05$0.953%19.00
$80.00$85.00$90.00Sep 18$0.68$4.3222%6.35
$87.00$88.00$89.00Aug 28$0.10$0.905%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 73 found (best net $-3.72, 65 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$83.001:2Aug 28-$3.72$4.28
$92.00$98.001:2Sep 4-$1.00$5.00
$95.00$100.001:2Sep 11-$0.27$4.73
$83.00$88.001:2Aug 28-$2.81$2.19
$100.00$105.001:2Sep 18-$0.49$4.51
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$0.02$4.98
$90.00$85.001:2Sep 18-$0.67$4.33
$90.00$86.001:2Sep 4-$0.43$3.57
$85.00$80.001:2Sep 18-$0.34$4.66
$95.00$90.001:2Sep 18-$1.65$3.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 3.36%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$3.150.366.8%3.36%10.13%31753
$95.00Sep 18$4.500.481.4%4.80%6.24%30890
$106.00Sep 25$1.670.2813.2%1.78%14.96%2--
$95.00Sep 11$3.700.481.4%3.95%5.38%118
$105.00Sep 18$1.610.2412.1%1.72%13.83%11889
$94.00Sep 11$3.950.510.4%4.22%4.58%1--
$100.00Sep 11$2.030.336.8%2.17%8.94%849
$102.00Sep 11$1.570.308.9%1.68%10.58%7--
$110.00Sep 18$1.030.1717.4%1.10%18.55%165282
$98.00Sep 4$2.090.394.6%2.23%6.87%1--

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 8,611
Total Puts 1,174
Put/Call Ratio 0.14
Net Difference 7,437

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 47,831
Total Puts 32,120
Average Put/Call Ratio 0.61
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