Tour v526
ELF
E L F BEAUTY INC
$106.17 -0.75%
$106.95 (+0.73%)🌙
as of 08/27 06:25 PM
(8/26 18:26) ◀
|
Thursday, August 27, 2026 (6:25pm)
January 2026
|
▶ (8/28 18:25)
◀ 8/27 18:25 ▶

Option Volume

Detail
ℹ
Current (08/27) 5,662
Calls: 3,884 (69%)
Puts: 1,778 (31%)
Prior (08/26) 4,056
Calls: 2,504 (62%)
Puts: 1,552 (38%)
Current vs Prior +39.60%
Calls: +55.11% (Calls)
Puts: +14.56% (Puts)
Prior 7-Day Total 67,415
Calls: 47,799 (71%)
Puts: 19,616 (29%)
Prior 7-Day Average 9,630
Calls: 6,828 (71%)
Puts: 2,802 (29%)
Current vs Prior 7-Day Avg -41.21%
Calls: -43.12%
Puts: -36.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $2.82M
Calls: $2.49M (88%)
Puts: $326.9K (12%)
Prior (08/26) $3.21M
Calls: $2.87M (89%)
Puts: $337.0K (11%)
Current vs Prior -12.04%
Calls: -13.10%
Puts: -2.99%
Prior 7-Day Total $38.00M
Calls: $29.22M (77%)
Puts: $8.79M (23%)
Prior 7-Day Average $5.43M
Calls: $4.17M (77%)
Puts: $1.26M (23%)
Current vs Prior 7-Day Avg -48.03%
Calls: -40.23%
Puts: -73.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.46
Prior (08/26) 0.62
Current vs Prior -26.14%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -30.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27) 44,389
Calls: 33,962 (77%)
Puts: 10,427 (23%)
Prior (08/26) 48,611
Calls: 34,381 (71%)
Puts: 14,230 (29%)
Current vs Prior -8.69%
Prior 7-Day Total 443,807
Calls: 320,518 (72%)
Puts: 123,289 (28%)
Prior 7-Day Average 63,401
Calls: 45,788 (72%)
Puts: 17,612 (28%)
Current vs Prior 7-Day Avg -29.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 3.57% | 6.61%10.83% | 18.08%
Prior 4.49% | 6.93%10.22% | 18.00%
Current vs Prior -20.45% | -4.55%+6.01% | +0.49%
Prior 7-Day Avg 4.81% | 7.66%5.88% | 14.04%
Current vs 7-Day Avg -25.81% | -13.73%+84.31% | +28.79%
Prior 7-Day Eod 4.49% | 6.93%10.22% | 18.00%
Current vs 7-Day Eod -20.45% | -4.55%+6.01% | +0.49%
Sentiment BULLISHBEARISH

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 56.44% | 23.74%
Calls: 36.91% | 23.84%
Puts: 75.96% | 23.63%
Current vs 7-Day Avg -1.66% | +32.38%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($2.49M) vs puts ($326.9K). Extreme bullish P/C ratio of 0.46 - heavy call buying (3,884 calls vs 1,778 puts). P/C ratio dropping 26% - sentiment shifting bullish. Call-heavy open interest (33,962 calls vs 10,427 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 1 of results (avg 3.0%, best 3.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 1821.4022.05$21.733.0%30.97--
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. 54 found (avg delta 0.77, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 287.5511.10$9.3238.1%30.9717
$99.00Aug 286.408.50$7.4528.2%70.97--
$92.00Aug 2813.4515.40$14.4313.5%30.97--
$96.00Aug 289.4511.40$10.4318.7%10.97--
$85.00Sep 1821.4022.05$21.733.0%30.97--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 281.763.10$2.4355.1%20.7016
$108.00Sep 43.004.95$3.9849.0%10.58--
$109.00Sep 256.108.85$7.4836.8%10.54--
$108.00Sep 255.607.00$6.3022.2%20.52--
$109.00Oct 96.809.45$8.1332.6%50.52--

Most actively traded options today. High liquidity = easy entry/exit. 163 active (total vol 3.5K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 280.230.29$0.2623.1%1.6K0.15402
$108.00Aug 280.331.03$0.68102.9%1600.32232
$90.00Sep 1816.1018.55$17.3314.1%1020.91824
$100.00Aug 284.907.45$6.1841.3%970.95382
$100.00Sep 188.0010.25$9.1324.6%840.73--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 280.170.53$0.35102.9%910.1765
$95.00Sep 40.030.66$0.35180.0%350.0839
$105.00Sep 42.223.10$2.6633.1%310.4330
$104.00Sep 41.532.60$2.0751.7%300.385
$105.00Sep 253.906.65$5.2852.1%270.448

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 32.0%, max 52.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 28Sep 470.3%46.1%52.5%998
$106.00Aug 28Oct 972.9%50.7%43.7%897
$109.00Aug 28Sep 2566.9%52.3%28.0%4944
$110.00Aug 28Oct 262.7%51.6%21.6%1.6K425
$107.00Aug 28Sep 2562.8%51.9%20.9%37247
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 28Sep 2572.0%49.0%46.9%3736
$103.00Aug 28Sep 2570.3%48.2%45.7%9365
$106.00Aug 28Oct 272.9%50.5%44.4%1539
$105.00Aug 28Oct 262.9%50.7%24.0%3047
$108.00Aug 28Sep 2561.3%51.4%19.3%416

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 0.67, avg 3.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$106.00Oct 9$6.60$4.40$6.6077%0.67$101.60
$110.00$113.00Sep 18$0.38$2.62$0.3842%6.89$110.38
$101.00$103.00Aug 28$1.25$0.75$1.2594%0.60$102.25
$100.00$105.00Sep 18$2.81$2.19$2.8173%0.78$102.81
$107.00$109.00Sep 18$0.47$1.53$0.4753%3.26$107.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$108.00$106.00Sep 4$0.61$1.39$0.6158%2.28$107.39
$98.00$95.00Oct 2$0.40$2.60$0.4028%6.50$97.60
$103.00$100.00Sep 25$0.79$2.21$0.7939%2.80$102.21
$103.00$102.00Sep 4$0.13$0.87$0.1332%6.69$102.87
$99.00$97.00Sep 4$0.10$1.90$0.1016%19.00$98.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 1.41, avg 0.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$109.00$110.00Sep 25$0.85$0.85$0.1554%5.67$109.85
$110.00$115.00Sep 11$1.75$1.75$3.2561%0.54$111.75
$109.00$110.00Sep 11$0.72$0.72$0.2857%2.57$109.72
$113.00$114.00Sep 4$0.47$0.47$0.5378%0.89$113.47
$115.00$120.00Sep 18$1.24$1.24$3.7670%0.33$116.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$104.00$100.00Sep 11$2.34$2.34$1.6660%1.41$101.66
$105.00$100.00Sep 18$2.34$2.34$2.6658%0.88$102.66
$100.00$95.00Sep 25$1.68$1.68$3.3268%0.51$98.32
$105.00$100.00Oct 2$2.18$2.18$2.8256%0.77$102.82
$106.00$105.00Sep 4$0.71$0.71$0.2952%2.45$105.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.67, cheapest $1.76)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Aug 28Sep 4$1.7672.9%54.9%
$105.00Aug 28Sep 11$2.6062.9%48.0%
$108.00Aug 28Sep 4$1.6561.3%50.6%
$107.00Aug 28Sep 4$1.8162.8%53.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Aug 28Sep 4$2.0272.9%54.9%
$105.00Aug 28Sep 4$1.9262.9%51.3%
$108.00Aug 28Sep 4$1.5561.3%50.6%
$109.00Sep 25Oct 9$0.6552.3%52.3%
$107.00Sep 11Sep 18$1.0351.3%53.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 2.72% of stock, avg 7.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Aug 28$2.15$0.74$2.89$102.11$107.892.72%
$108.00Aug 28$0.68$2.43$3.11$104.89$111.112.93%
$106.00Aug 28$1.80$1.35$3.15$102.85$109.152.97%
$104.00Aug 28$2.95$0.60$3.55$100.45$107.553.34%
$103.00Aug 28$3.85$0.35$4.20$98.80$107.203.96%
$101.00Aug 28$5.10$0.11$5.21$95.79$106.214.91%
$100.00Aug 28$6.18$0.10$6.28$93.72$106.285.92%
$108.00Sep 4$2.33$3.98$6.31$101.69$114.315.94%
$104.00Sep 4$4.72$2.07$6.79$97.21$110.796.40%
$103.00Sep 4$5.35$1.55$6.90$96.10$109.906.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.32% of stock, avg 5.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$111.00$102.00Aug 28$0.16$0.18$0.34$101.66$111.34
$110.00$102.00Aug 28$0.26$0.18$0.44$101.56$110.44
$111.00$103.00Aug 28$0.16$0.35$0.51$102.49$111.51
$110.00$103.00Aug 28$0.26$0.35$0.61$102.39$110.61
$109.00$102.00Aug 28$0.51$0.18$0.69$101.31$109.69
$111.00$104.00Aug 28$0.16$0.60$0.76$103.24$111.76
$109.00$103.00Aug 28$0.51$0.35$0.86$102.14$109.86
$110.00$104.00Aug 28$0.26$0.60$0.86$103.14$110.86
$108.00$102.00Aug 28$0.68$0.18$0.86$101.14$108.86
$109.00$104.00Aug 28$0.51$0.60$1.11$102.89$110.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 8.09, avg credit $0.81)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
100/101111/112Sep 4$0.89$0.1146%8.09$100.11$111.89
100/101115/116Sep 4$0.63$0.3760%1.70$100.37$115.63
100/101116/117Sep 4$0.56$0.4463%1.27$100.44$116.56
101/102113/114Sep 4$0.68$0.3250%2.12$101.32$113.68
101/102111/112Sep 4$0.65$0.3542%1.86$101.35$111.65
102/103113/114Sep 4$0.60$0.4046%1.50$102.40$113.60
102/103109/110Aug 28$0.42$0.5858%0.72$102.58$109.42
103/104109/110Aug 28$0.50$0.5050%1.00$103.50$109.50
92/94113/114Sep 4$0.59$1.4170%0.42$93.41$113.59
95/97113/114Sep 4$0.69$1.3165%0.53$96.31$113.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$102.00$103.00$104.00Sep 4$0.05$0.959%19.00
$103.00$104.00$105.00Aug 28$0.10$0.9016%9.00
$115.00$116.00$117.00Sep 4$0.07$0.936%13.29
$113.00$114.00$115.00Aug 28$0.07$0.934%13.29
$106.00$107.00$108.00Sep 4$0.11$0.8910%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$102.00$103.00$104.00Aug 28$0.08$0.9215%11.50
$103.00$104.00$105.00Sep 4$0.07$0.9311%13.29
$105.00$106.00$107.00Sep 11$0.06$0.947%15.67
$100.00$101.00$102.00Aug 28$0.06$0.945%15.67
$101.00$102.00$103.00Aug 28$0.10$0.9011%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. 67 found (best net $-1.53, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$106.001:2Oct 9-$1.53$9.47
$100.00$105.001:2Sep 11-$1.57$3.43
$90.00$98.001:2Sep 25-$5.26$2.74
$98.00$104.001:2Sep 25-$3.37$2.63
$115.00$119.001:2Sep 25-$0.64$3.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Sep 25-$0.10$4.90
$108.00$106.001:2Aug 28-$0.27$1.73
$95.00$89.001:2Sep 25-$0.06$5.94
$100.00$95.001:2Sep 18-$0.50$4.50
$106.00$105.001:2Aug 28-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 3.11%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Oct 2$3.300.358.3%3.11%11.43%1--
$120.00Oct 9$2.420.2813.0%2.28%15.31%1--
$110.00Oct 2$3.950.463.6%3.72%7.33%223
$116.00Oct 2$2.380.339.3%2.24%11.50%1--
$108.00Sep 25$4.650.481.7%4.38%6.10%212
$115.00Sep 25$2.280.338.3%2.15%10.46%1--
$112.00Sep 25$2.710.395.5%2.55%8.04%1--
$109.00Sep 25$3.600.462.7%3.39%6.06%261
$111.00Sep 25$2.910.414.5%2.74%7.29%22
$107.00Sep 25$4.300.510.8%4.05%4.83%25

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 3,884
Total Puts 1,778
Put/Call Ratio 0.46
Net Difference 2,106

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 47,799
Total Puts 19,616
Average Put/Call Ratio 0.66
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