Tour v509
ELF
E L F BEAUTY INC
$92.51 -1.23%
$92.06 (-0.49%)🌙
as of 08/18 06:26 PM
(8/17 18:26) ◀
|
Tuesday, August 18, 2026 (6:26pm)
January 2026
|
▶ (8/19 16:00)
◀ 8/18 18:26 ▶

Option Volume

Detail
ℹ
Current (08/18) 2,754
Calls: 1,626 (59%)
Puts: 1,128 (41%)
Prior (08/17) 9,785
Calls: 8,611 (88%)
Puts: 1,174 (12%)
Current vs Prior -71.85%
Calls: -81.12% (Calls)
Puts: -3.92% (Puts)
Prior 7-Day Total 66,872
Calls: 44,073 (66%)
Puts: 22,799 (34%)
Prior 7-Day Average 9,553
Calls: 6,296 (66%)
Puts: 3,257 (34%)
Current vs Prior 7-Day Avg -71.17%
Calls: -74.17%
Puts: -65.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $1.17M
Calls: $800.3K (68%)
Puts: $374.5K (32%)
Prior (08/17) $2.03M
Calls: $1.70M (84%)
Puts: $327.1K (16%)
Current vs Prior -42.09%
Calls: -52.97%
Puts: +14.49%
Prior 7-Day Total $35.82M
Calls: $28.52M (80%)
Puts: $7.30M (20%)
Prior 7-Day Average $5.12M
Calls: $4.07M (80%)
Puts: $1.04M (20%)
Current vs Prior 7-Day Avg -77.04%
Calls: -80.36%
Puts: -64.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.69
Prior (08/17) 0.14
Current vs Prior +408.83%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +36.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 41,363
Calls: 30,062 (73%)
Puts: 11,301 (27%)
Prior (08/17) 74,034
Calls: 54,772 (74%)
Puts: 19,262 (26%)
Current vs Prior -44.13%
Prior 7-Day Total 548,760
Calls: 418,569 (76%)
Puts: 130,191 (24%)
Prior 7-Day Average 78,394
Calls: 59,795 (76%)
Puts: 18,598 (24%)
Current vs Prior 7-Day Avg -47.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 4.66% | 7.63%4.66% | 11.91%
Prior 5.43% | 8.38%5.43% | 12.26%
Current vs Prior -14.27% | -8.95%-14.27% | -2.81%
Prior 7-Day Avg 5.37% | 8.09%7.24% | 13.73%
Current vs 7-Day Avg -13.31% | -5.71%-35.65% | -13.26%
Prior 7-Day Eod 5.43% | 8.38%5.43% | 12.26%
Current vs 7-Day Eod -14.27% | -8.95%-14.27% | -2.81%
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

Moderately bullish flow with 68% call dollar volume ($800.3K). Below-average activity with volume down 72% vs prior. Bullish P/C ratio of 0.69. P/C ratio rising 409% - increased hedging/bearish positioning.

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. 36 found (avg delta 0.73, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2112.0514.50$13.2818.4%150.991.6K
$79.00Aug 2113.1015.50$14.3016.8%20.99--
$75.00Aug 2116.8519.45$18.1514.3%10.972.9K
$78.00Aug 2113.9016.55$15.2317.4%100.97--
$82.00Aug 2110.1512.50$11.3320.7%10.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 216.008.15$7.0830.4%10.94--
$95.00Aug 212.153.80$2.9755.6%40.67--
$95.00Aug 283.506.30$4.9057.1%10.6131
$94.00Aug 211.713.35$2.5364.8%20.59--
$94.00Aug 283.004.30$3.6535.6%10.58405

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 1.5K, top 158)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 210.460.96$0.7170.4%1580.23110
$96.00Aug 210.621.04$0.8350.6%1130.2870
$95.00Aug 210.871.33$1.1041.8%1090.34894
$100.00Aug 210.200.29$0.2536.0%1000.101.1K
$100.00Aug 280.851.18$1.0132.7%660.21243
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 210.000.08$0.04200.0%440.0180
$87.00Aug 280.691.10$0.9045.6%380.21156
$75.00Aug 210.000.25$0.13192.3%290.03683
$89.00Aug 210.450.78$0.6253.2%280.2162
$85.00Sep 181.992.40$2.1918.7%280.25186

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 18.6%, max 48.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Aug 21Aug 2860.1%48.1%25.1%11595
$97.00Aug 21Sep 1164.5%52.1%23.8%159110
$90.00Aug 21Sep 1860.3%50.1%20.3%201.2K
$98.00Aug 21Sep 462.3%52.7%18.2%4183
$93.00Aug 21Sep 1158.5%50.6%15.7%853
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 21Aug 2860.8%40.9%48.7%3077
$90.00Aug 21Sep 2560.3%48.0%25.7%12193
$92.00Aug 21Sep 1159.2%50.6%17.1%2439
$93.00Aug 21Sep 1158.5%50.6%15.7%3223
$95.00Aug 21Sep 1859.4%51.4%15.5%630

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 3.71, avg 4.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$99.00Sep 25$0.85$3.15$0.8546%3.71$95.85
$87.00$93.00Sep 11$3.08$2.92$3.0873%0.95$90.08
$88.00$89.00Aug 28$0.25$0.75$0.2575%3.00$88.25
$105.00$110.00Sep 18$0.59$4.41$0.5923%7.47$105.59
$90.00$94.00Sep 4$2.05$1.95$2.0564%0.95$92.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$94.00$93.00Aug 28$0.12$0.88$0.1258%7.33$93.88
$95.00$94.00Aug 21$0.44$0.56$0.4467%1.27$94.56
$91.00$90.00Aug 21$0.15$0.85$0.1533%5.67$90.85
$80.00$75.00Sep 4$0.18$4.82$0.189%26.78$79.82
$87.00$85.00Aug 28$0.25$1.75$0.2521%7.00$86.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 0.43, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$97.00$110.00Sep 11$2.75$2.75$10.2558%0.27$99.75
$100.00$102.00Sep 4$0.77$0.77$1.2370%0.63$100.77
$95.00$96.00Aug 28$0.49$0.49$0.5162%0.96$95.49
$93.00$95.00Aug 28$0.98$0.98$1.0251%0.96$93.98
$98.00$99.00Aug 21$0.23$0.23$0.7783%0.30$98.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$80.00Sep 25$2.99$2.99$7.0160%0.43$87.01
$91.00$89.00Aug 28$1.28$1.28$0.7259%1.78$89.72
$90.00$83.00Sep 11$2.05$2.05$4.9563%0.41$87.95
$80.00$75.00Sep 18$0.77$0.77$4.2385%0.18$79.23
$90.00$85.00Sep 18$1.74$1.74$3.2662%0.53$88.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.37, cheapest $0.80)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 21Aug 28$0.9059.4%51.0%
$94.00Aug 21Sep 4$2.3459.2%53.3%
$93.00Aug 21Aug 28$1.1158.5%54.0%
$91.00Aug 21Aug 28$1.2254.6%50.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 21Aug 28$0.8059.2%41.8%
$94.00Aug 21Aug 28$1.1259.2%45.7%
$95.00Aug 21Aug 28$1.9359.4%51.0%
$93.00Aug 21Aug 28$1.5458.5%54.0%
$91.00Aug 21Aug 28$1.3954.6%50.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 4.17% of stock, avg 7.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Aug 21$1.87$1.99$3.86$89.14$96.864.17%
$92.00Aug 21$2.32$1.56$3.88$88.12$95.884.19%
$94.00Aug 21$1.46$2.53$3.99$90.01$97.994.31%
$95.00Aug 21$1.10$2.97$4.07$90.93$99.074.40%
$90.00Aug 21$3.51$0.86$4.37$85.63$94.374.72%
$91.00Aug 21$3.48$1.01$4.49$86.51$95.494.85%
$93.00Aug 28$2.98$3.53$6.51$86.49$99.517.04%
$95.00Aug 28$2.00$4.90$6.90$88.10$101.907.46%
$91.00Aug 28$4.70$2.40$7.10$83.90$98.107.67%
$89.00Aug 28$6.03$1.12$7.15$81.85$96.157.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.92% of stock, avg 4.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$98.00$88.00Aug 21$0.47$0.38$0.85$87.15$98.85
$98.00$89.00Aug 21$0.47$0.62$1.09$87.91$99.09
$97.00$88.00Aug 21$0.71$0.38$1.09$86.91$98.09
$97.00$89.00Aug 21$0.71$0.62$1.33$87.67$98.33
$96.00$88.00Aug 21$0.83$0.38$1.21$86.79$97.21
$98.00$90.00Aug 21$0.47$0.86$1.33$88.67$99.33
$110.00$80.00Sep 11$0.68$0.82$1.50$78.50$111.50
$96.00$89.00Aug 21$0.83$0.62$1.45$87.55$97.45
$97.00$90.00Aug 21$0.71$0.86$1.57$88.43$98.57
$96.00$90.00Aug 21$0.83$0.86$1.69$88.31$97.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 0.67, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/82103/104Aug 28$0.40$0.6075%0.67$81.60$103.40
81/8298/99Aug 28$0.47$0.5364%0.89$81.53$98.47
80/81100/102Sep 4$0.93$1.0759%0.87$80.07$100.93
86/8798/99Aug 21$0.40$0.6070%0.67$86.60$98.40
84/8598/99Aug 21$0.37$0.6372%0.59$84.63$98.37
88/8998/99Aug 21$0.47$0.5362%0.89$88.53$98.47
81/8296/97Aug 28$0.50$0.5057%1.00$81.50$96.50
84/85103/104Aug 28$0.35$0.6570%0.54$84.65$103.35
87/88103/104Aug 28$0.45$0.5560%0.82$87.55$103.45
86/8797/98Aug 21$0.41$0.5964%0.69$86.59$97.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Sep 18$0.35$4.6523%13.29
$85.00$90.00$95.00Sep 18$0.60$4.4028%7.33
$90.00$94.00$98.00Sep 4$0.53$3.4730%6.55
$95.00$100.00$105.00Sep 18$0.55$4.4525%8.09
$93.00$94.00$95.00Aug 21$0.05$0.9516%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Sep 18$0.15$4.8518%32.33
$85.00$90.00$95.00Sep 18$0.65$4.3528%6.69
$92.00$93.00$94.00Aug 21$0.11$0.8917%8.09
$78.00$79.00$80.00Aug 21$0.07$0.932%13.29
$83.00$84.00$85.00Aug 21$0.09$0.915%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 77 found (best net $-0.47, 67 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$95.001:2Sep 25-$0.47$6.53
$80.00$88.001:2Sep 25-$3.96$4.04
$87.00$93.001:2Sep 11-$2.12$3.88
$81.00$87.001:2Sep 11-$3.51$2.49
$85.00$90.001:2Sep 4-$2.42$2.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Sep 18-$0.45$4.55
$95.00$90.001:2Sep 18-$1.54$3.46
$85.00$80.001:2Sep 18-$0.35$4.65
$80.00$75.001:2Sep 4-$0.13$4.87
$78.00$75.001:2Sep 11-$0.04$2.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 3.73%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$99.00Sep 25$3.450.397.0%3.73%10.74%5--
$95.00Sep 18$4.350.482.7%4.70%7.39%7894
$100.00Sep 18$2.680.348.1%2.90%10.99%30752
$95.00Sep 11$3.600.482.7%3.89%6.58%118
$93.00Sep 11$4.450.540.5%4.81%5.34%5--
$94.00Sep 11$3.900.511.6%4.22%5.83%1--
$97.00Sep 11$2.800.414.8%3.03%7.88%1--
$95.00Sep 25$3.500.462.7%3.78%6.47%1--
$105.00Sep 18$1.410.2313.5%1.52%15.03%8899
$94.00Sep 4$3.400.491.6%3.68%5.29%10--

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 1,626
Total Puts 1,128
Put/Call Ratio 0.69
Net Difference 498

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 44,073
Total Puts 22,799
Average Put/Call Ratio 0.51
Ratio Trend Rising

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