Tour v526
ELF
E L F BEAUTY INC
$106.97 +1.13%
$106.77 (-0.19%)🌙
as of 08/26 06:26 PM
(8/25 18:26) ◀
|
Wednesday, August 26, 2026 (6:26pm)
January 2026
|
▶ (8/27 18:25)
◀ 8/26 18:26 ▶

Option Volume

Detail
ℹ
Current (08/26) 4,056
Calls: 2,504 (62%)
Puts: 1,552 (38%)
Prior (08/25) 5,515
Calls: 1,916 (35%)
Puts: 3,599 (65%)
Current vs Prior -26.46%
Calls: +30.69% (Calls)
Puts: -56.88% (Puts)
Prior 7-Day Total 69,018
Calls: 49,706 (72%)
Puts: 19,312 (28%)
Prior 7-Day Average 9,859
Calls: 7,100 (72%)
Puts: 2,758 (28%)
Current vs Prior 7-Day Avg -58.86%
Calls: -64.74%
Puts: -43.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/26) $3.21M
Calls: $2.87M (89%)
Puts: $337.0K (11%)
Prior (08/25) $5.05M
Calls: $2.11M (42%)
Puts: $2.94M (58%)
Current vs Prior -36.52%
Calls: +35.92%
Puts: -88.54%
Prior 7-Day Total $37.14M
Calls: $28.32M (76%)
Puts: $8.82M (24%)
Prior 7-Day Average $5.31M
Calls: $4.05M (76%)
Puts: $1.26M (24%)
Current vs Prior 7-Day Avg -39.53%
Calls: -29.03%
Puts: -73.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 0.62
Prior (08/25) 1.88
Current vs Prior -67.00%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +1.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/26) 48,611
Calls: 34,381 (71%)
Puts: 14,230 (29%)
Prior (08/25) 46,885
Calls: 35,311 (75%)
Puts: 11,574 (25%)
Current vs Prior +3.68%
Prior 7-Day Total 463,710
Calls: 340,958 (74%)
Puts: 122,752 (26%)
Prior 7-Day Average 66,244
Calls: 48,708 (74%)
Puts: 17,536 (26%)
Current vs Prior 7-Day Avg -26.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 4.49% | 6.93%10.22% | 18.00%
Prior 4.96% | 7.31%11.31% | 18.11%
Current vs Prior -9.60% | -5.22%-9.64% | -0.66%
Prior 7-Day Avg 5.04% | 7.97%5.28% | 13.29%
Current vs 7-Day Avg -10.90% | -13.12%+93.42% | +35.40%
Prior 7-Day Eod 4.96% | 7.31%11.31% | 18.11%
Current vs 7-Day Eod -9.60% | -5.22%-9.64% | -0.66%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 55.50% | 31.43%
Calls: 66.80% | 37.04%
Puts: 44.21% | 25.82%
Prior 55.50% | 31.43%
Calls: 66.80% | 37.04%
Puts: 44.21% | 25.82%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 50.77% | 20.97%
Calls: 29.77% | 20.23%
Puts: 71.77% | 21.70%
Current vs 7-Day Avg +9.31% | +49.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($2.87M) vs puts ($337.0K). Bullish P/C ratio of 0.62. P/C ratio dropping 67% - sentiment shifting bullish. Call-heavy open interest (34,381 calls vs 14,230 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 8.9%, best 8.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 2818.6520.25$19.458.2%20.9530
$93.00Sep 1814.9016.20$15.558.4%20.89--
$89.00Sep 2518.5520.50$19.5210.0%10.90--
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. 55 found (avg delta 0.74, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Sep 417.3519.95$18.6513.9%10.97--
$90.00Sep 416.4019.10$17.7515.2%130.9748
$92.00Sep 414.5017.15$15.8316.7%100.9584
$88.00Aug 2818.6520.25$19.458.2%20.9530
$100.00Aug 286.858.40$7.6320.3%120.94391
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Sep 412.6514.95$13.8016.7%20.94--
$122.00Sep 413.6515.90$14.7815.2%20.94--
$118.00Sep 410.0512.20$11.1319.3%30.8744
$117.00Sep 49.1511.35$10.2521.5%30.85145
$115.00Sep 48.309.35$8.8211.9%40.7367

Most actively traded options today. High liquidity = easy entry/exit. 154 active (total vol 2.4K, top 266)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 186.407.50$6.9515.8%1270.61867
$108.00Aug 281.341.76$1.5527.1%1050.46237
$115.00Aug 280.020.55$0.29182.8%1010.11860
$110.00Aug 280.651.10$0.8851.1%910.30397
$109.00Aug 280.972.10$1.5473.4%620.4037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 180.250.73$0.4998.0%2660.07121
$97.00Aug 280.010.18$0.10170.0%1060.0498
$97.00Sep 40.230.70$0.47100.0%740.1116
$93.00Sep 180.641.26$0.9565.3%690.12--
$108.00Aug 281.952.75$2.3534.0%540.563

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 28.6%, max 57.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 28Sep 2576.9%51.4%49.7%27221
$104.00Aug 28Sep 2563.9%47.0%36.0%1636
$111.00Aug 28Sep 2564.5%49.2%31.2%890
$106.00Aug 28Oct 263.6%49.0%29.9%4586
$107.00Aug 28Sep 2563.1%49.1%28.6%17244
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 28Oct 276.9%48.8%57.7%2926
$104.00Aug 28Oct 263.9%48.4%32.0%1423
$106.00Aug 28Oct 263.6%49.0%29.9%5113
$107.00Aug 28Oct 263.1%49.2%28.3%2324
$103.00Aug 28Sep 1858.7%53.8%9.3%3534

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 2.79, avg 3.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$115.00Oct 2$1.32$3.68$1.3246%2.79$111.32
$105.00$106.00Aug 28$0.12$0.88$0.1267%7.33$105.12
$100.00$106.00Oct 2$3.28$2.72$3.2869%0.83$103.28
$100.00$105.00Sep 18$3.07$1.93$3.0776%0.63$103.07
$120.00$125.00Sep 11$0.12$4.88$0.1215%40.67$120.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$104.00$102.00Sep 25$0.27$1.73$0.2738%6.41$103.73
$107.00$105.00Sep 18$0.42$1.58$0.4246%3.76$106.58
$110.00$107.00Sep 11$1.22$1.78$1.2259%1.46$108.78
$106.00$105.00Sep 25$0.26$0.74$0.2644%2.85$105.74
$103.00$102.00Sep 18$0.20$0.80$0.2034%4.00$102.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 0.39, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$114.00$115.00Sep 11$0.64$0.64$0.3671%1.78$114.64
$107.00$110.00Sep 11$1.78$1.78$1.2247%1.46$108.78
$109.00$110.00Aug 28$0.66$0.66$0.3460%1.94$109.66
$120.00$125.00Sep 18$0.87$0.87$4.1379%0.21$120.87
$110.00$111.00Sep 25$0.65$0.65$0.3553%1.86$110.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$106.00$95.00Sep 11$3.11$3.11$7.8956%0.39$102.89
$102.00$100.00Sep 18$1.34$1.34$0.6668%2.03$100.66
$99.00$98.00Aug 28$0.59$0.59$0.4185%1.44$98.41
$104.00$95.00Oct 2$2.84$2.84$6.1660%0.46$101.16
$105.00$104.00Aug 28$0.65$0.65$0.3566%1.86$104.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.39, cheapest $1.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 28Sep 4$1.8076.9%51.3%
$109.00Aug 28Sep 4$1.4971.6%57.5%
$110.00Aug 28Sep 4$1.1060.3%47.2%
$107.00Aug 28Sep 4$1.4863.1%52.3%
$106.00Aug 28Sep 4$0.9763.6%53.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 28Sep 4$1.0676.9%51.3%
$106.00Aug 28Sep 11$2.3763.6%48.7%
$107.00Aug 28Sep 4$1.6463.1%52.3%
$108.00Aug 28Sep 4$1.5058.8%53.8%
$110.00Sep 4Sep 11$0.1847.2%45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 3.65% of stock, avg 7.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 28$1.55$2.35$3.90$104.10$111.903.65%
$107.00Aug 28$2.20$1.77$3.97$103.03$110.973.71%
$106.00Aug 28$3.03$1.35$4.38$101.62$110.384.09%
$105.00Aug 28$3.15$1.36$4.51$100.49$109.514.22%
$104.00Aug 28$4.25$0.71$4.96$99.04$108.964.64%
$103.00Aug 28$4.85$0.39$5.24$97.76$108.244.90%
$102.00Aug 28$5.93$0.28$6.21$95.79$108.215.81%
$101.00Aug 28$6.48$0.25$6.73$94.27$107.736.29%
$108.00Sep 4$3.21$3.85$7.06$100.94$115.066.60%
$107.00Sep 4$3.68$3.41$7.09$99.91$114.096.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.74% of stock, avg 4.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$112.00$103.00Aug 28$0.40$0.39$0.79$102.21$112.79
$125.00$89.00Sep 11$0.68$0.30$0.98$88.02$125.98
$125.00$90.00Sep 11$0.68$0.35$1.03$88.97$126.03
$112.00$104.00Aug 28$0.40$0.71$1.11$102.89$113.11
$120.00$89.00Sep 11$0.80$0.30$1.10$87.90$121.10
$111.00$103.00Aug 28$0.73$0.39$1.12$101.88$112.12
$120.00$90.00Sep 11$0.80$0.35$1.15$88.85$121.15
$125.00$95.00Sep 11$0.68$0.61$1.29$93.71$126.29
$111.00$104.00Aug 28$0.73$0.71$1.44$102.56$112.44
$120.00$95.00Sep 11$0.80$0.61$1.41$93.59$121.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 2.70, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
98/99115/116Aug 28$0.73$0.2774%2.70$98.27$115.73
93/95115/116Sep 4$1.09$0.9164%1.20$93.91$116.09
101/103115/116Sep 4$1.50$0.5044%3.00$101.50$116.50
104/105115/116Aug 28$0.79$0.2156%3.76$104.21$115.79
103/104120/121Sep 4$0.77$0.2356%3.35$103.23$120.77
100/102114/115Sep 18$1.64$0.3634%4.56$100.36$115.64
98/99110/111Aug 28$0.74$0.2655%2.85$98.26$110.74
103/104112/113Sep 4$0.82$0.1835%4.56$103.18$112.82
103/104111/112Aug 28$0.65$0.3551%1.86$103.35$111.65
104/105110/111Aug 28$0.80$0.2036%4.00$104.20$110.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 61.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Sep 18$0.08$4.9221%61.50
$115.00$120.00$125.00Sep 11$0.23$4.7711%20.74
$115.00$120.00$125.00Sep 25$0.45$4.5519%10.11
$113.00$114.00$115.00Aug 28$0.09$0.914%10.11
$106.00$107.00$108.00Aug 28$0.18$0.8216%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$101.00$102.00$103.00Aug 28$0.08$0.926%11.50
$106.00$107.00$108.00Aug 28$0.16$0.8417%5.25
$102.00$103.00$104.00Aug 28$0.21$0.7912%3.76
$95.00$96.00$97.00Sep 4$0.17$0.832%4.88
$105.00$106.00$107.00Sep 25$0.19$0.815%4.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 71 found (best net $-2.72, 61 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Sep 25-$2.72$7.28
$115.00$120.001:2Sep 18-$0.48$4.52
$110.00$114.001:2Sep 11-$0.64$3.36
$115.00$120.001:2Sep 25-$0.81$4.19
$100.00$105.001:2Sep 11-$3.00$2.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Sep 4-$1.82$3.18
$95.00$90.001:2Sep 11-$0.09$4.91
$100.00$97.001:2Sep 4-$0.14$2.86
$105.00$104.001:2Aug 28-$0.06$0.94
$104.00$103.001:2Aug 28-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 5.33%, avg 1.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$108.00Sep 25$5.700.521.0%5.33%6.29%2--
$107.00Sep 25$6.000.540.0%5.61%5.64%1--
$111.00Sep 25$4.250.443.8%3.97%7.74%11
$110.00Oct 2$4.500.462.8%4.21%7.04%2510
$115.00Sep 25$3.000.357.5%2.80%10.31%365
$115.00Oct 2$2.750.367.5%2.57%10.08%27
$110.00Sep 25$3.850.472.8%3.60%6.43%1533
$120.00Sep 25$1.790.2512.2%1.67%13.85%443
$115.00Sep 18$2.080.327.5%1.94%9.45%12520
$108.00Sep 18$4.000.531.0%3.74%4.70%101

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 2,504
Total Puts 1,552
Put/Call Ratio 0.62
Net Difference 952

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 49,706
Total Puts 19,312
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