Tour v526
ELF
E L F BEAUTY INC
$105.77 -0.17%
$105.38 (-0.37%)🌙
as of 08/25 06:26 PM
(8/25 16:00) ◀
|
Tuesday, August 25, 2026 (6:26pm)
January 2026
|
▶ (8/26 18:26)
◀ 8/25 18:26 ▶

Option Volume

Detail
ℹ
Current (08/25) 5,515
Calls: 1,916 (35%)
Puts: 3,599 (65%)
Prior (08/21) 11,298
Calls: 7,246 (64%)
Puts: 4,052 (36%)
Current vs Prior -51.19%
Calls: -73.56% (Calls)
Puts: -11.18% (Puts)
Prior 7-Day Total 67,189
Calls: 50,249 (75%)
Puts: 16,940 (25%)
Prior 7-Day Average 9,598
Calls: 7,178 (75%)
Puts: 2,420 (25%)
Current vs Prior 7-Day Avg -42.54%
Calls: -73.31%
Puts: +48.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/25) $5.05M
Calls: $2.11M (42%)
Puts: $2.94M (58%)
Prior (08/21) $5.03M
Calls: $4.01M (80%)
Puts: $1.02M (20%)
Current vs Prior +0.39%
Calls: -47.38%
Puts: +188.57%
Prior 7-Day Total $35.29M
Calls: $28.77M (82%)
Puts: $6.53M (18%)
Prior 7-Day Average $5.04M
Calls: $4.11M (82%)
Puts: $932.5K (18%)
Current vs Prior 7-Day Avg +0.22%
Calls: -48.60%
Puts: +215.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 1.88
Prior (08/21) 0.56
Current vs Prior +235.90%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg +356.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/25) 46,885
Calls: 35,311 (75%)
Puts: 11,574 (25%)
Prior (08/21) 66,912
Calls: 50,907 (76%)
Puts: 16,005 (24%)
Current vs Prior -29.93%
Prior 7-Day Total 489,443
Calls: 355,793 (73%)
Puts: 133,650 (27%)
Prior 7-Day Average 69,920
Calls: 50,827 (73%)
Puts: 19,092 (27%)
Current vs Prior 7-Day Avg -32.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 4.96% | 7.31%11.31% | 18.11%
Prior 6.50% | 8.64%1.88% | 13.74%
Current vs Prior -23.68% | -15.44%+500.35% | +31.81%
Prior 7-Day Avg 4.86% | 7.85%4.59% | 12.60%
Current vs 7-Day Avg +2.11% | -6.88%+146.57% | +43.79%
Prior 7-Day Eod 6.50% | 8.64%1.88% | 13.74%
Current vs 7-Day Eod -23.68% | -15.44%+500.35% | +31.81%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 55.50% | 31.43%
Calls: 66.80% | 37.04%
Puts: 44.21% | 25.82%
Prior 84.12% | 26.43%
Calls: 30.39% | 23.10%
Puts: 137.84% | 29.75%
Current vs Prior -34.02% | +18.92%
Prior 7-Day Avg 45.11% | 18.20%
Calls: 22.63% | 16.62%
Puts: 67.58% | 19.76%
Current vs 7-Day Avg +23.04% | +72.73%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 51% vs prior. Extreme bearish P/C ratio of 1.88 - heavy put buying. P/C ratio rising 236% - increased hedging/bearish positioning. Call-heavy open interest (35,311 calls vs 11,574 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 3 of results (avg 8.1%, best 6.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Sep 2519.5020.75$20.136.2%400.8913
$85.00Sep 1820.5522.35$21.458.4%20.96305
$85.00Aug 2819.9021.95$20.929.8%120.9230
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. 68 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2814.3016.95$15.6317.0%11.00--
$85.00Sep 1820.5522.35$21.458.4%20.96305
$95.00Aug 289.5512.00$10.7822.7%30.9582
$89.00Sep 415.3018.50$16.9018.9%60.945
$88.00Sep 416.1519.50$17.8318.8%10.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 413.5016.00$14.7516.9%60.921
$118.00Sep 411.8513.95$12.9016.3%1660.8917
$121.00Sep 414.3016.35$15.3313.4%20.89--
$119.00Sep 412.7014.55$13.6313.6%200.881
$116.00Sep 410.0012.10$11.0519.0%6700.8534

Most actively traded options today. High liquidity = easy entry/exit. 175 active (total vol 4.6K, top 670)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 280.340.95$0.6593.8%1840.22409
$105.00Sep 185.656.40$6.0312.4%1270.52861
$102.00Aug 284.205.25$4.7222.2%820.71146
$112.00Aug 280.000.48$0.24200.0%520.10984
$101.00Sep 45.857.55$6.7025.4%500.7120
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Sep 410.0012.10$11.0519.0%6700.8534
$117.00Sep 410.8512.45$11.6513.7%5040.8330
$115.00Sep 48.8511.50$10.1826.0%4500.8223
$113.00Sep 47.609.35$8.4820.6%1740.7741
$112.00Sep 46.808.40$7.6021.1%1680.73--

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 21.2%, max 54.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Aug 28Sep 2578.4%50.8%54.2%83148
$108.00Aug 28Oct 263.0%50.3%25.3%47227
$109.00Aug 28Sep 464.6%53.1%21.7%4132
$111.00Aug 28Oct 261.1%52.1%17.4%5048
$104.00Aug 28Sep 2554.7%46.9%16.5%3737
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Aug 28Sep 2578.4%50.8%54.2%616
$103.00Aug 28Sep 2565.7%50.7%29.7%932
$100.00Aug 28Oct 261.7%52.2%18.1%30131
$106.00Aug 28Oct 260.3%53.1%13.5%5114
$105.00Aug 28Oct 254.3%50.2%8.1%3822

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 1.20, avg 3.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$104.00Sep 11$1.82$2.18$1.8271%1.20$101.82
$88.00$89.00Sep 25$0.20$0.80$0.2088%4.00$88.20
$108.00$110.00Oct 2$0.28$1.72$0.2848%6.14$108.28
$106.00$110.00Sep 25$1.27$2.73$1.2752%2.15$107.27
$98.00$100.00Aug 28$1.27$0.73$1.2791%0.57$99.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$121.00$120.00Sep 4$0.58$0.42$0.5889%0.72$120.42
$105.00$103.00Aug 28$0.38$1.62$0.3844%4.26$104.62
$105.00$104.00Sep 18$0.16$0.84$0.1648%5.25$104.84
$106.00$105.00Sep 4$0.21$0.79$0.2149%3.76$105.79
$117.00$116.00Sep 4$0.60$0.40$0.6083%0.67$116.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 0.82, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$110.00$115.00Sep 11$2.03$2.03$2.9761%0.68$112.03
$112.00$115.00Sep 18$1.36$1.36$1.6465%0.83$113.36
$107.00$108.00Sep 4$0.72$0.72$0.2853%2.57$107.72
$110.00$115.00Sep 25$2.06$2.06$2.9457%0.70$112.06
$106.00$108.00Oct 2$1.25$1.25$0.7548%1.67$107.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$104.00$98.00Sep 11$2.70$2.70$3.3058%0.82$101.30
$102.00$101.00Aug 28$0.77$0.77$0.2370%3.35$101.23
$102.00$100.00Sep 25$1.12$1.12$0.8862%1.27$100.88
$94.00$89.00Oct 2$1.20$1.20$3.8078%0.32$92.80
$95.00$94.00Oct 2$0.65$0.65$0.3575%1.86$94.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.19, cheapest $0.81)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$109.00Aug 28Sep 4$1.1964.6%53.1%
$108.00Aug 28Sep 4$1.1963.0%51.5%
$106.00Aug 28Sep 4$1.4260.3%52.5%
$104.00Aug 28Sep 4$0.9554.7%54.2%
$105.00Aug 28Sep 4$1.2254.3%55.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 28Sep 4$0.8165.7%48.8%
$106.00Aug 28Sep 4$1.2660.3%52.5%
$108.00Sep 4Sep 11$0.8051.5%49.4%
$104.00Sep 4Sep 11$1.1054.2%54.2%
$110.00Sep 4Sep 11$0.6753.1%53.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 4.28% of stock, avg 8.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$106.00Aug 28$2.11$2.42$4.53$101.47$110.534.28%
$105.00Aug 28$2.83$1.73$4.56$100.44$109.564.31%
$103.00Aug 28$3.90$1.35$5.25$97.75$108.254.96%
$102.00Aug 28$4.72$1.44$6.16$95.84$108.165.82%
$100.00Aug 28$6.38$0.48$6.86$93.14$106.866.49%
$104.00Sep 4$4.15$2.93$7.08$96.92$111.086.69%
$106.00Sep 4$3.53$3.68$7.21$98.79$113.216.82%
$102.00Sep 4$5.50$1.97$7.47$94.53$109.477.06%
$105.00Sep 4$4.05$3.47$7.52$97.48$112.527.11%
$107.00Sep 4$3.32$4.22$7.54$99.46$114.547.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 1.07% of stock, avg 5.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$100.00Aug 28$0.65$0.48$1.13$98.87$111.13
$110.00$101.00Aug 28$0.65$0.67$1.32$99.68$111.32
$109.00$100.00Aug 28$1.15$0.48$1.63$98.37$110.63
$109.00$101.00Aug 28$1.15$0.67$1.82$99.18$110.82
$110.00$103.00Aug 28$0.65$1.35$2.00$101.00$112.00
$110.00$102.00Aug 28$0.65$1.44$2.09$99.91$112.09
$115.00$96.00Sep 11$1.15$1.08$2.23$93.77$117.23
$108.00$100.00Aug 28$1.41$0.48$1.89$98.11$109.89
$108.00$101.00Aug 28$1.41$0.67$2.08$98.92$110.08
$115.00$98.00Sep 11$1.15$1.33$2.48$95.52$117.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 2.33, avg credit $0.81)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
91/92109/110Aug 28$0.70$0.3064%2.33$91.30$109.70
100/101119/120Sep 4$0.72$0.2859%2.57$100.28$119.72
91/92111/112Aug 28$0.55$0.4575%1.22$91.45$111.55
87/88119/120Sep 4$0.43$0.5782%0.75$87.57$119.43
96/97119/120Sep 4$0.53$0.4771%1.13$96.47$119.53
91/92114/115Aug 28$0.38$0.6284%0.61$91.62$114.38
99/100109/110Aug 28$0.68$0.3254%2.12$99.32$109.68
100/101110/111Sep 4$0.82$0.1837%4.56$100.18$110.82
99/100111/112Aug 28$0.53$0.4766%1.13$99.47$111.53
100/101109/110Aug 28$0.69$0.3150%2.23$100.31$109.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 19.83, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Sep 18$0.24$4.7615%19.83
$115.00$120.00$125.00Sep 25$0.39$4.6117%11.82
$98.00$99.00$100.00Sep 4$0.05$0.956%19.00
$99.00$100.00$101.00Sep 4$0.10$0.908%9.00
$102.00$103.00$104.00Aug 28$0.12$0.887%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.00$94.00$96.00Sep 4$0.08$1.927%24.00
$112.00$113.00$114.00Sep 4$0.07$0.936%13.29
$95.00$96.00$97.00Sep 11$0.07$0.935%13.29
$111.00$112.00$113.00Sep 4$0.08$0.926%11.50
$97.00$98.00$99.00Sep 25$0.08$0.924%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 64 found (best net $-0.91, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Sep 25-$0.91$4.09
$95.00$100.001:2Sep 11-$3.40$1.60
$115.00$120.001:2Sep 25-$0.63$4.37
$120.00$125.001:2Sep 25-$0.24$4.76
$115.00$120.001:2Sep 18-$0.44$4.56
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$94.00$89.001:2Oct 2-$0.15$4.85
$97.00$93.001:2Sep 25-$0.65$3.35
$90.00$85.001:2Sep 18-$0.19$4.81
$98.00$96.001:2Aug 28-$0.10$1.90
$94.00$92.001:2Sep 4-$0.13$1.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 4.63%, avg 1.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Oct 2$4.900.444.0%4.63%8.63%1--
$106.00Oct 2$6.250.520.2%5.91%6.13%12
$111.00Oct 2$4.200.414.9%3.97%8.92%2--
$110.00Sep 25$4.200.434.0%3.97%7.97%627
$106.00Sep 25$5.750.520.2%5.44%5.65%15--
$115.00Oct 2$2.810.338.7%2.66%11.38%2--
$108.00Oct 2$4.700.472.1%4.44%6.55%1--
$115.00Sep 25$2.580.318.7%2.44%11.17%463
$110.00Sep 18$3.500.394.0%3.31%7.31%31437
$120.00Sep 25$1.600.2213.4%1.51%14.97%242

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 1,916
Total Puts 3,599
Put/Call Ratio 1.88
Net Difference -1,683

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 50,249
Total Puts 16,940
Average Put/Call Ratio 0.41
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