Tour v525
ELF
E L F BEAUTY INC
$99.65 +7.72%
$99.86 (+0.21%)🌙
as of 08/19 04:00 PM
(8/18 18:26) ◀
|
Wednesday, August 19, 2026 (4:00pm)
January 2026
|
▶ (8/19 18:26)
◀ 8/19 16:00 ▶

Option Volume

Detail
ℹ
Current (08/19 4:00pm) 26,388
Calls: 20,565 (78%)
Puts: 5,823 (22%)
Prior --
Calls: 3,778 (49%)
Puts: 3,901 (51%)
Current vs Prior +0.00%
Calls: +444.34% (Calls)
Puts: +49.27% (Puts)
Prior 7-Day Total 57,988
Calls: 27,577 (48%)
Puts: 30,411 (52%)
Prior 7-Day Average 14,497
Calls: 3,939 (48%)
Puts: 4,344 (52%)
Current vs Prior 7-Day Avg +82.02%
Calls: +422.01%
Puts: +34.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 4:00pm) $17.73M
Calls: $14.64M (83%)
Puts: $3.09M (17%)
Prior --
Calls: $1.42M (46%)
Puts: $1.68M (54%)
Current vs Prior +0.00%
Calls: +930.63%
Puts: +83.78%
Prior 7-Day Total $23.22M
Calls: $14.72M (63%)
Puts: $8.50M (37%)
Prior 7-Day Average $5.80M
Calls: $2.10M (63%)
Puts: $1.21M (37%)
Current vs Prior 7-Day Avg +205.41%
Calls: +596.18%
Puts: +154.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 4:00pm) 0.28
Prior 1.00
Current vs Prior -71.68%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -74.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 4:00pm) 130,258
Calls: 84,132 (65%)
Puts: 46,126 (35%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 451,062
Calls: 287,663 (64%)
Puts: 163,399 (36%)
Prior 7-Day Average 112,765
Calls: 71,915 (64%)
Puts: 40,849 (36%)
Current vs Prior 7-Day Avg +15.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 4.44% | 7.24%4.44% | 12.25%
Prior 14.51% | 16.78%17.78% | 21.97%
Current vs Prior -69.43% | -56.89%-75.06% | -44.23%
Prior 7-Day Avg 14.46% | 16.34%17.49% | 21.84%
Current vs 7-Day Avg -69.33% | -55.72%-74.64% | -43.89%
Prior 7-Day Eod 14.51% | 16.78%4.66% | 11.91%
Current vs 7-Day Eod -69.43% | -56.89%-4.80% | +2.86%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 84.12% | 26.43%
Calls: 30.39% | 23.10%
Puts: 137.84% | 29.75%
Prior 20.99% | 23.02%
Calls: 18.18% | 16.33%
Puts: 23.81% | 29.72%
Current vs Prior +300.76% | +14.81%
Prior 7-Day Avg 13.78% | 14.51%
Calls: 11.95% | 12.17%
Puts: 15.61% | 16.86%
Current vs 7-Day Avg +510.45% | +82.11%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($14.64M) vs puts ($3.09M). Dollar volume significantly above 7-day average (205% higher). Volume explosion - 82% above 7-day average (26,388 vs avg 14,497). Extreme bullish P/C ratio of 0.28 - heavy call buying (20,565 calls vs 5,823 puts).

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 6 of results (avg 9.1%, best 8.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 1811.5012.50$12.008.3%280.77776
$80.00Sep 1819.8521.60$20.738.4%40.92172
$80.00Aug 2118.6020.40$19.509.2%211.001.6K
$91.00Aug 288.709.55$9.139.3%130.8811
$80.00Aug 2818.7020.60$19.659.7%51.00128
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1811.9013.10$12.509.6%20.737

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. 89 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2118.6020.40$19.509.2%211.001.6K
$81.00Aug 2117.3519.50$18.4311.7%241.0019
$82.00Aug 2116.7018.75$17.7311.6%121.0037
$83.00Aug 2115.4517.75$16.6013.9%11.0028
$84.00Aug 2114.3016.75$15.5315.8%21.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 219.3011.60$10.4522.0%--0.9825
$105.00Aug 214.506.25$5.3832.5%40.8745
$110.00Sep 1811.9013.10$12.509.6%20.737
$102.00Aug 213.053.80$3.4321.9%30.70--
$101.00Aug 211.503.40$2.4577.6%20.63--

Most actively traded options today. High liquidity = easy entry/exit. 190 active (total vol 22.9K, top 7.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2113.5515.75$14.6515.0%7.5K1.008.6K
$115.00Aug 210.000.05$0.03166.7%7.5K0.017.9K
$115.00Aug 280.150.31$0.2369.6%8310.0657
$100.00Aug 211.321.90$1.6136.0%4240.451.1K
$100.00Sep 185.606.25$5.9311.0%2190.51754
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 211.103.65$2.38107.1%2.0K0.553.2K
$91.00Aug 280.400.69$0.5453.7%3050.1381
$92.00Aug 280.111.17$0.64165.6%2170.1531
$87.00Aug 280.050.61$0.33169.7%1750.07156
$100.00Sep 185.457.10$6.2826.3%1170.4810

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 18.9%, max 31.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 21Oct 266.7%50.6%31.9%4261.1K
$103.00Aug 21Oct 263.8%52.4%21.6%6830
$101.00Aug 21Sep 1165.4%54.1%20.7%8550
$102.00Aug 21Sep 466.7%58.4%14.3%153963
$98.00Aug 21Sep 2561.8%54.1%14.2%51118
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Aug 21Aug 2861.8%48.3%27.9%3925
$100.00Aug 21Sep 1866.7%54.8%21.8%2.1K3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 1.80, avg 2.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$98.00Sep 25$1.07$1.93$1.0765%1.80$96.07
$89.00$92.00Sep 25$1.63$1.37$1.6378%0.84$90.63
$95.00$96.00Aug 28$0.15$0.85$0.1574%5.67$95.15
$92.00$93.00Aug 21$0.50$0.50$0.50100%1.00$92.50
$97.00$99.00Oct 2$0.65$1.35$0.6560%2.08$97.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$102.00Aug 21$1.95$1.05$1.9587%0.54$103.05
$99.00$98.00Aug 21$0.24$0.76$0.2447%3.17$98.76
$110.00$105.00Sep 18$3.30$1.70$3.3073%0.52$106.70
$97.00$96.00Aug 28$0.22$0.78$0.2236%3.55$96.78
$96.00$95.00Sep 4$0.24$0.76$0.2436%3.17$95.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 1.22, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$102.00$103.00Sep 4$0.82$0.82$0.1856%4.56$102.82
$106.00$107.00Aug 28$0.54$0.54$0.4675%1.17$106.54
$100.00$105.00Sep 25$2.60$2.60$2.4048%1.08$102.60
$105.00$110.00Sep 18$1.70$1.70$3.3061%0.52$106.70
$102.00$103.00Aug 21$0.31$0.31$0.6970%0.45$102.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$91.00$89.00Sep 25$1.10$1.10$0.9072%1.22$89.90
$86.00$85.00Sep 11$0.72$0.72$0.2884%2.57$85.28
$81.00$80.00Oct 2$0.63$0.63$0.3786%1.70$80.37
$99.00$97.00Sep 4$1.34$1.34$0.6654%2.03$97.66
$95.00$94.00Sep 4$0.70$0.70$0.3067%2.33$94.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.36, cheapest $1.15)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Aug 21Aug 28$1.3666.7%52.4%
$98.00Aug 21Aug 28$1.1261.8%48.3%
$101.00Aug 21Aug 28$1.4865.4%54.5%
$99.00Aug 21Aug 28$1.6454.6%48.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Aug 21Aug 28$1.1566.7%52.4%
$98.00Aug 21Aug 28$1.1061.8%48.3%
$101.00Aug 21Aug 28$1.7065.4%54.5%
$99.00Aug 21Aug 28$1.3654.6%48.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 3.55% of stock, avg 8.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$99.00Aug 21$2.04$1.50$3.54$95.46$102.543.55%
$101.00Aug 21$1.18$2.45$3.63$97.37$104.633.64%
$100.00Aug 21$1.61$2.38$3.99$96.01$103.994.00%
$97.00Aug 21$3.55$0.62$4.17$92.83$101.174.18%
$98.00Aug 21$3.03$1.26$4.29$93.71$102.294.31%
$102.00Aug 21$0.90$3.43$4.33$97.67$106.334.35%
$96.00Aug 21$3.97$0.39$4.36$91.64$100.364.38%
$95.00Aug 21$5.18$0.30$5.48$89.52$100.485.50%
$105.00Aug 21$0.31$5.38$5.69$99.31$110.695.71%
$94.00Aug 21$5.78$0.24$6.02$87.98$100.026.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.68% of stock, avg 5.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$104.00$95.00Aug 21$0.38$0.30$0.68$94.32$104.68
$104.00$96.00Aug 21$0.38$0.39$0.77$95.23$104.77
$103.00$95.00Aug 21$0.59$0.30$0.89$94.11$103.89
$103.00$96.00Aug 21$0.59$0.39$0.98$95.02$103.98
$104.00$97.00Aug 21$0.38$0.62$1.00$96.00$105.00
$103.00$97.00Aug 21$0.59$0.62$1.21$95.79$104.21
$102.00$95.00Aug 21$0.90$0.30$1.20$93.80$103.20
$102.00$96.00Aug 21$0.90$0.39$1.29$94.71$103.29
$102.00$97.00Aug 21$0.90$0.62$1.52$95.48$103.52
$101.00$96.00Aug 21$1.18$0.39$1.57$94.43$102.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 4.56, avg credit $0.87)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/81106/107Aug 28$0.82$0.1869%4.56$80.18$106.82
88/89106/107Aug 28$0.85$0.1561%5.67$88.15$106.85
87/88106/107Aug 28$0.74$0.2665%2.85$87.26$106.74
86/87106/107Aug 28$0.69$0.3168%2.23$86.31$106.69
92/93106/107Aug 28$0.77$0.2356%3.35$92.23$106.77
94/95106/107Aug 28$0.82$0.1849%4.56$94.18$106.82
81/82105/106Sep 4$0.69$0.3158%2.23$81.31$105.69
91/92105/106Sep 4$0.81$0.1943%4.26$91.19$105.81
93/94106/107Aug 28$0.66$0.3453%1.94$93.34$106.66
80/81104/105Aug 28$0.56$0.4462%1.27$80.44$104.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.30$4.7025%15.67
$90.00$95.00$100.00Sep 18$0.53$4.4726%8.43
$102.00$103.00$104.00Aug 21$0.10$0.9014%9.00
$95.00$100.00$105.00Sep 18$0.77$4.2326%5.49
$104.00$105.00$106.00Aug 28$0.07$0.937%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$100.00$105.00Sep 18$0.34$4.6626%13.71
$100.00$105.00$110.00Sep 18$0.38$4.6224%12.16
$85.00$90.00$95.00Sep 18$0.53$4.4721%8.43
$80.00$85.00$90.00Sep 18$0.44$4.5615%10.36
$83.00$84.00$85.00Aug 21$0.06$0.942%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 95 found (best net $-0.31, 89 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$89.001:2Sep 25-$5.71$3.29
$103.00$110.001:2Oct 2-$1.32$5.68
$105.00$110.001:2Sep 18-$0.53$4.47
$100.00$105.001:2Sep 25-$1.43$3.57
$110.00$115.001:2Sep 11-$0.20$4.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Aug 21-$0.31$4.69
$106.00$97.001:2Oct 2-$0.51$8.49
$105.00$102.001:2Aug 21-$1.48$1.52
$100.00$95.001:2Sep 18-$1.12$3.88
$95.00$90.001:2Sep 18-$0.64$4.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 6.87%, avg 2.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Oct 2$6.850.530.3%6.87%7.23%2--
$103.00Oct 2$5.250.473.4%5.27%8.63%25
$110.00Oct 2$3.100.3310.4%3.11%13.50%81
$100.00Sep 25$6.150.520.3%6.17%6.52%915
$106.00Sep 25$3.800.396.4%3.81%10.19%22
$110.00Sep 25$2.710.3110.4%2.72%13.11%3336
$100.00Sep 18$5.600.510.3%5.62%5.97%219754
$115.00Oct 2$1.880.2415.4%1.89%17.29%310
$105.00Sep 18$3.450.395.4%3.46%8.83%163907
$105.00Sep 25$3.050.405.4%3.06%8.43%23

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 20,565
Total Puts 5,823
Put/Call Ratio 0.28
Net Difference 14,742

Prior's Put/Call Breakdown

Total Calls 3,778
Total Puts 3,901
Put/Call Ratio 1.00
Net Difference -123

Prior 7-Day Put/Call Summary

Total Calls 27,577
Total Puts 30,411
Average Put/Call Ratio 1.09
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