Tour v526
ELF
E L F BEAUTY INC
$101.94 +3.53%
$101.82 (-0.12%)🌙
as of 08/21 06:27 PM
(8/20 18:26) ◀
|
Friday, August 21, 2026 (6:27pm)
January 2026
|
▶ (8/25 10:00)
◀ 8/21 18:27 ▶

Option Volume

Detail
ℹ
Current (08/21) 11,298
Calls: 7,246 (64%)
Puts: 4,052 (36%)
Prior (08/20) 7,614
Calls: 5,327 (70%)
Puts: 2,287 (30%)
Current vs Prior +48.38%
Calls: +36.02% (Calls)
Puts: +77.18% (Puts)
Prior 7-Day Total 60,543
Calls: 45,781 (76%)
Puts: 14,762 (24%)
Prior 7-Day Average 8,649
Calls: 6,540 (76%)
Puts: 2,108 (24%)
Current vs Prior 7-Day Avg +30.63%
Calls: +10.79%
Puts: +92.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $5.03M
Calls: $4.01M (80%)
Puts: $1.02M (20%)
Prior (08/20) $3.78M
Calls: $3.08M (82%)
Puts: $697.2K (18%)
Current vs Prior +33.26%
Calls: +30.34%
Puts: +46.17%
Prior 7-Day Total $32.69M
Calls: $26.77M (82%)
Puts: $5.92M (18%)
Prior 7-Day Average $4.67M
Calls: $3.82M (82%)
Puts: $845.9K (18%)
Current vs Prior 7-Day Avg +7.78%
Calls: +4.97%
Puts: +20.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.56
Prior (08/20) 0.43
Current vs Prior +30.25%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg +30.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 66,912
Calls: 50,907 (76%)
Puts: 16,005 (24%)
Prior (08/20) 66,568
Calls: 46,010 (69%)
Puts: 20,558 (31%)
Current vs Prior +0.52%
Prior 7-Day Total 497,543
Calls: 364,657 (73%)
Puts: 132,886 (27%)
Prior 7-Day Average 71,077
Calls: 52,093 (73%)
Puts: 18,983 (27%)
Current vs Prior 7-Day Avg -5.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.88% | 6.50%1.88% | 13.74%
Prior 3.20% | 7.53%3.20% | 12.02%
Current vs Prior +103.29% | +14.83%-41.13% | +14.39%
Prior 7-Day Avg 4.58% | 7.63%5.34% | 12.56%
Current vs 7-Day Avg +41.87% | +13.20%-64.72% | +9.43%
Prior 7-Day Eod 3.20% | 7.53%3.20% | 12.02%
Current vs 7-Day Eod +103.29% | +14.83%-41.13% | +14.39%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 84.12% | 26.43%
Calls: 30.39% | 23.10%
Puts: 137.84% | 29.75%
Prior 84.12% | 26.43%
Calls: 30.39% | 23.10%
Puts: 137.84% | 29.75%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 35.36% | 16.14%
Calls: 20.69% | 15.00%
Puts: 50.02% | 17.26%
Current vs 7-Day Avg +137.92% | +63.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($4.01M) vs puts ($1.02M). Bullish P/C ratio of 0.56. P/C ratio rising 30% - increased hedging/bearish positioning. Call-heavy open interest (50,907 calls vs 16,005 puts) suggests bullish 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 5 of results (avg 7.1%, best 3.3%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2116.5017.05$16.773.3%430.921.4K
$95.00Sep 189.5010.25$9.887.6%250.71896
$92.00Sep 2512.0013.00$12.508.0%60.7415
$110.00Sep 182.552.81$2.689.7%770.31398
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 182.803.00$2.906.9%100.2942

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. 84 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 2117.1519.30$18.2311.8%121.0028
$90.00Aug 2110.5512.35$11.4515.7%611.001.2K
$97.00Aug 213.355.25$4.3044.2%221.00186
$99.00Aug 212.163.35$2.7643.1%1731.00192
$100.00Aug 211.432.09$1.7637.5%4151.00982
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 210.001.63$0.82198.8%231.00--
$102.00Aug 210.022.31$1.17195.7%10.91--
$110.00Aug 288.1510.30$9.2323.3%20.86--
$109.00Aug 287.609.40$8.5021.2%40.82--
$108.00Aug 286.508.25$7.3823.7%80.771

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 8.2K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 210.010.16$0.09166.7%1.2K0.301.0K
$112.00Aug 280.080.60$0.34152.9%9230.1011
$100.00Aug 211.432.09$1.7637.5%4151.00982
$92.00Aug 288.5510.45$9.5020.0%3330.951.3K
$91.00Aug 289.4511.80$10.6322.1%3300.9736
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.000.01$0.01100.0%1.3K0.031.2K
$98.00Aug 210.002.13$1.07199.1%1270.2943
$96.00Aug 280.671.26$0.9760.8%1270.22111
$95.00Aug 280.481.04$0.7673.7%1070.1828
$97.00Aug 280.792.04$1.4288.0%1060.2762

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 1313.1%, max 2389.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$108.00Aug 21Sep 41120.1%51.1%2091.1%622
$95.00Aug 21Sep 181081.1%51.2%2013.1%951.6K
$96.00Aug 21Sep 11971.7%51.8%1776.3%13144
$98.00Aug 21Sep 11743.5%50.7%1365.7%59119
$103.00Aug 21Sep 11263.0%54.3%384.3%1436
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Aug 21Sep 111349.0%54.2%2389.1%24137
$93.00Aug 21Sep 41201.0%54.6%2098.3%1833
$95.00Aug 21Sep 181081.1%51.2%2013.1%18146
$94.00Aug 21Sep 111104.4%54.8%1917.1%2026
$98.00Aug 21Sep 25743.5%54.6%1262.7%13144

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 1.86, avg 3.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$96.00Aug 28$0.33$0.67$0.3384%2.03$95.33
$100.00$102.00Sep 25$0.60$1.40$0.6058%2.33$100.60
$103.00$105.00Sep 11$0.44$1.56$0.4447%3.55$103.44
$84.00$85.00Aug 21$0.50$0.50$0.5091%1.00$84.50
$93.00$94.00Aug 28$0.50$0.50$0.5089%1.00$93.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$102.00$101.00Aug 21$0.35$0.65$0.3591%1.86$101.65
$102.00$101.00Aug 28$0.18$0.82$0.1851%4.56$101.82
$108.00$107.00Aug 28$0.55$0.45$0.5577%0.82$107.45
$95.00$94.00Sep 11$0.10$0.90$0.1028%9.00$94.90
$99.00$98.00Sep 11$0.22$0.78$0.2240%3.55$98.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 1.13, avg 0.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$108.00$110.00Aug 21$1.06$1.06$0.9478%1.13$109.06
$105.00$110.00Sep 11$2.24$2.24$2.7658%0.81$107.24
$104.00$105.00Sep 4$0.79$0.79$0.2157%3.76$104.79
$110.00$111.00Oct 2$0.62$0.62$0.3864%1.63$110.62
$108.00$109.00Aug 28$0.33$0.33$0.6778%0.49$108.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.00$90.00Aug 21$0.94$0.94$1.0683%0.89$91.06
$98.00$90.00Sep 25$2.72$2.72$5.2862%0.52$95.28
$101.00$100.00Aug 28$0.89$0.89$0.1154%8.09$100.11
$98.00$97.00Aug 21$0.56$0.56$0.4471%1.27$97.44
$92.00$90.00Sep 11$0.65$0.65$1.3579%0.48$91.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.00, cheapest $2.63)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$102.00Aug 21Aug 28$2.63102.3%53.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 28Sep 18$2.4853.5%51.6%
$104.00Aug 28Sep 4$0.9054.0%55.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 1.24% of stock, avg 7.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$102.00Aug 21$0.09$1.17$1.26$100.74$103.261.24%
$101.00Aug 21$0.75$0.82$1.57$99.43$102.571.54%
$100.00Aug 21$1.76$0.01$1.77$98.23$101.771.74%
$99.00Aug 21$2.76$0.01$2.77$96.23$101.772.72%
$97.00Aug 21$4.30$0.51$4.81$92.19$101.814.72%
$98.00Aug 21$3.75$1.07$4.82$93.18$102.824.73%
$102.00Aug 28$2.72$3.20$5.92$96.08$107.925.81%
$100.00Aug 28$3.90$2.13$6.03$93.97$106.035.92%
$103.00Aug 28$2.26$3.83$6.09$96.91$109.095.97%
$104.00Aug 28$1.94$4.40$6.34$97.66$110.346.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.58% of stock, avg 4.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$104.00$97.00Aug 21$0.08$0.51$0.59$96.41$104.59
$102.00$97.00Aug 21$0.09$0.51$0.60$96.40$102.60
$103.00$97.00Aug 21$0.19$0.51$0.70$96.30$103.70
$104.00$93.00Aug 21$0.08$0.88$0.96$92.04$104.96
$104.00$94.00Aug 21$0.08$0.89$0.97$93.03$104.97
$103.00$94.00Aug 21$0.19$0.89$1.08$92.92$104.08
$103.00$93.00Aug 21$0.19$0.88$1.07$91.93$104.07
$102.00$94.00Aug 21$0.09$0.89$0.98$93.02$102.98
$102.00$93.00Aug 21$0.09$0.88$0.97$92.03$102.97
$102.00$98.00Aug 21$0.09$1.07$1.16$96.84$103.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 4.26, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
97/98108/110Aug 21$1.62$0.3849%4.26$96.38$109.62
85/87108/110Aug 21$1.23$0.7764%1.60$85.77$109.23
88/89108/110Aug 21$1.18$0.8263%1.44$87.82$109.18
94/95108/110Aug 21$1.24$0.7656%1.63$93.76$109.24
90/92103/104Aug 21$1.05$0.9565%1.11$90.95$104.05
96/97108/109Aug 28$0.78$0.2250%3.55$96.22$108.78
96/97106/107Aug 28$0.84$0.1643%5.25$96.16$106.84
92/93108/109Aug 28$0.59$0.4164%1.44$92.41$108.59
92/93106/107Aug 28$0.65$0.3557%1.86$92.35$106.65
97/98108/109Aug 28$0.75$0.2545%3.00$97.25$108.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$95.00$100.00Sep 18$0.20$4.8025%24.00
$105.00$110.00$115.00Sep 18$0.42$4.5823%10.90
$100.00$101.00$102.00Aug 21$0.35$0.6570%1.86
$110.00$115.00$120.00Sep 18$0.50$4.5018%9.00
$100.00$105.00$110.00Sep 18$0.75$4.2526%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$100.00$105.00Sep 18$0.48$4.5227%9.42
$99.00$100.00$101.00Aug 21$0.81$0.1998%0.23
$85.00$90.00$95.00Sep 18$0.51$4.4919%8.80
$94.00$95.00$96.00Aug 28$0.06$0.947%15.67
$90.00$95.00$100.00Sep 18$0.73$4.2724%5.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 79 found (best net $-0.01, 65 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$109.001:2Oct 2-$0.01$8.99
$110.00$115.001:2Sep 18-$0.32$4.68
$94.00$100.001:2Sep 25-$3.21$2.79
$105.00$110.001:2Sep 18-$1.08$3.92
$100.00$105.001:2Sep 18-$1.93$3.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Sep 18-$0.90$4.10
$95.00$90.001:2Sep 18-$0.36$4.64
$102.00$101.001:2Aug 21-$0.47$0.53
$90.00$85.001:2Sep 18-$0.11$4.89
$90.00$85.001:2Sep 25-$0.39$4.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 3.24%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Oct 2$3.300.367.9%3.24%11.14%1--
$111.00Oct 2$2.950.338.9%2.89%11.78%1--
$109.00Oct 2$3.250.376.9%3.19%10.11%1--
$105.00Sep 25$4.200.463.0%4.12%7.12%5--
$102.00Sep 25$5.500.530.1%5.40%5.45%1--
$110.00Sep 25$2.570.357.9%2.52%10.43%1022
$115.00Oct 2$1.960.2612.8%1.92%14.73%1--
$111.00Sep 25$2.330.338.9%2.29%11.17%1--
$105.00Sep 18$3.750.433.0%3.68%6.68%39878
$110.00Sep 18$2.550.317.9%2.50%10.41%77398

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 7,246
Total Puts 4,052
Put/Call Ratio 0.56
Net Difference 3,194

Prior's Put/Call Breakdown

Total Calls 5,327
Total Puts 2,287
Put/Call Ratio 0.43
Net Difference 3,040

Prior 7-Day Put/Call Summary

Total Calls 45,781
Total Puts 14,762
Average Put/Call Ratio 0.43
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