Tour v526
ELF
E L F BEAUTY INC
$105.43 -0.49%
(8/21 18:27) ◀
|
Tuesday, August 25, 2026 (10:00am)
January 2026
|
▶ (8/25 11:00)
◀ 8/25 10:00 ▶

Option Volume

Detail
ℹ
Current (08/25 10:00am) 735
Calls: 468 (64%)
Puts: 267 (36%)
Prior --
Calls: 3,778 (49%)
Puts: 3,901 (51%)
Current vs Prior +0.00%
Calls: -87.61% (Calls)
Puts: -93.16% (Puts)
Prior 7-Day Total 84,376
Calls: 48,142 (57%)
Puts: 36,234 (43%)
Prior 7-Day Average 16,875
Calls: 6,877 (57%)
Puts: 5,176 (43%)
Current vs Prior 7-Day Avg -95.64%
Calls: -93.20%
Puts: -94.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25 10:00am) $407.0K
Calls: $249.8K (61%)
Puts: $157.1K (39%)
Prior --
Calls: $1.42M (46%)
Puts: $1.68M (54%)
Current vs Prior +0.00%
Calls: -82.41%
Puts: -90.65%
Prior 7-Day Total $40.94M
Calls: $29.35M (72%)
Puts: $11.59M (28%)
Prior 7-Day Average $8.19M
Calls: $4.19M (72%)
Puts: $1.66M (28%)
Current vs Prior 7-Day Avg -95.03%
Calls: -94.04%
Puts: -90.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25 10:00am) 0.57
Prior 1.00
Current vs Prior -42.95%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -38.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25 10:00am) 100,720
Calls: 60,775 (60%)
Puts: 39,945 (40%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 581,320
Calls: 371,795 (64%)
Puts: 209,525 (36%)
Prior 7-Day Average 116,264
Calls: 74,359 (64%)
Puts: 41,905 (36%)
Current vs Prior 7-Day Avg -13.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 5.52% | 8.06%11.20% | 18.41%
Prior 13.83% | 15.40%17.20% | 21.71%
Current vs Prior -60.10% | -47.66%-34.87% | -15.20%
Prior 7-Day Avg 12.46% | 14.52%13.14% | 18.64%
Current vs 7-Day Avg -55.69% | -44.47%-14.75% | -1.25%
Prior 7-Day Eod 13.83% | 15.40%1.88% | 13.74%
Current vs 7-Day Eod -60.10% | -47.66%+494.73% | +33.96%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.80% | 28.24%
Calls: 16.19% | 28.57%
Puts: 43.42% | 27.91%
Prior 15.85% | 12.02%
Calls: 16.81% | 11.76%
Puts: 14.89% | 12.27%
Current vs Prior +88.01% | +134.94%
Prior 7-Day Avg 14.30% | 13.89%
Calls: 13.16% | 12.06%
Puts: 15.43% | 15.71%
Current vs 7-Day Avg +108.43% | +103.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($249.8K). Bullish P/C ratio of 0.57. P/C ratio dropping 43% - sentiment shifting bullish. Call-heavy open interest (60,775 calls vs 39,945 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 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
10:00BULLISHBULLISHBULLISH

📈 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 8.2%, best 8.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 1819.8021.50$20.658.2%10.93305
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. 80 found (avg delta 0.77, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 289.7011.00$10.3512.6%--0.9482
$90.00Aug 2814.0516.25$15.1514.5%10.9377
$91.00Aug 2812.4015.80$14.1024.1%--0.93101
$85.00Sep 418.5521.90$20.2316.6%--0.9311
$87.00Sep 416.6019.95$18.2718.3%--0.9320
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Sep 414.4517.50$15.9819.1%20.92--
$120.00Sep 413.5016.45$14.9819.7%20.901
$118.00Sep 412.1014.50$13.3018.0%--0.8817
$125.00Sep 1819.3521.65$20.5011.2%--0.8825
$117.00Sep 411.6513.30$12.4813.2%200.8730

Most actively traded options today. High liquidity = easy entry/exit. 65 active (total vol 582, top 155)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 280.581.00$0.7953.2%1550.23409
$108.00Aug 281.001.73$1.3753.3%310.35227
$109.00Aug 280.821.50$1.1658.6%220.3032
$105.00Sep 185.256.30$5.7818.2%190.53861
$106.00Sep 43.104.00$3.5525.4%180.499
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 43.204.45$3.8332.6%200.4714
$106.00Sep 43.704.90$4.3027.9%200.51--
$114.00Sep 49.2010.50$9.8513.2%200.8146
$115.00Sep 49.8011.40$10.6015.1%200.8223
$116.00Sep 410.7012.45$11.5815.1%200.8534

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 28.2%, max 103.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Aug 28Sep 2580.3%53.4%50.3%--74
$101.00Aug 28Sep 2570.1%53.0%32.3%--71
$102.00Aug 28Sep 2568.9%53.1%29.9%4148
$104.00Aug 28Sep 1168.6%53.8%27.6%1139
$100.00Aug 28Sep 2566.8%53.3%25.3%11442
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Aug 28Sep 11129.9%63.8%103.8%--452
$98.00Aug 28Sep 2580.3%53.4%50.3%157
$104.00Aug 28Sep 2568.6%52.0%32.1%123
$100.00Aug 28Sep 2566.8%53.3%25.3%14131
$105.00Aug 28Sep 1863.6%51.1%24.6%--68

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 13.49, avg 2.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$125.00Sep 11$0.69$9.31$0.6922%13.49$115.69
$100.00$102.00Sep 11$1.00$1.00$1.0069%1.00$101.00
$104.00$105.00Sep 4$0.23$0.77$0.2357%3.35$104.23
$107.00$110.00Sep 4$0.83$2.17$0.8345%2.61$107.83
$92.00$93.00Sep 25$0.55$0.45$0.5582%0.82$92.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$104.00Aug 28$0.27$0.73$0.2746%2.70$104.73
$105.00$104.00Sep 11$0.32$0.68$0.3247%2.12$104.68
$103.00$102.00Aug 28$0.23$0.77$0.2334%3.35$102.77
$111.00$110.00Sep 4$0.65$0.35$0.6572%0.54$110.35
$100.00$99.00Aug 28$0.13$0.87$0.1319%6.69$99.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 0.22, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$110.00$114.00Sep 4$1.33$1.33$2.6766%0.50$111.33
$116.00$120.00Aug 28$0.38$0.38$3.6288%0.10$116.38
$106.00$107.00Aug 28$0.59$0.59$0.4152%1.44$106.59
$110.00$115.00Sep 11$1.46$1.46$3.5463%0.41$111.46
$108.00$110.00Oct 2$1.03$1.03$0.9753%1.06$109.03
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$85.00Sep 25$1.79$1.79$8.2176%0.22$93.21
$90.00$89.00Sep 11$0.77$0.77$0.2386%3.35$89.23
$94.00$93.00Aug 28$0.77$0.77$0.2384%3.35$93.23
$94.00$93.00Sep 11$0.75$0.75$0.2581%3.00$93.25
$104.00$100.00Sep 11$1.75$1.75$2.2556%0.78$102.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.79, cheapest $2.28)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 28Sep 4$1.3068.6%56.9%
$103.00Aug 28Sep 4$1.3965.8%55.4%
$105.00Aug 28Sep 4$1.4263.6%56.3%
$108.00Aug 28Oct 2$4.7360.7%53.9%
$106.00Aug 28Sep 4$1.3661.9%55.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 28Sep 11$2.2868.6%53.8%
$105.00Aug 28Sep 4$1.5163.6%56.3%
$110.00Sep 4Sep 11$0.6058.7%52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 4.84% of stock, avg 8.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Aug 28$2.78$2.32$5.10$99.90$110.104.84%
$107.00Aug 28$1.60$3.51$5.11$101.89$112.114.85%
$103.00Aug 28$3.61$1.55$5.16$97.84$108.164.89%
$104.00Aug 28$3.13$2.05$5.18$98.82$109.184.91%
$102.00Aug 28$4.25$1.32$5.57$96.43$107.575.28%
$100.00Aug 28$5.83$0.73$6.56$93.44$106.566.22%
$99.00Aug 28$6.73$0.60$7.33$91.67$106.336.95%
$106.00Sep 4$3.55$4.30$7.85$98.15$113.857.45%
$105.00Sep 4$4.20$3.83$8.03$96.97$113.037.62%
$98.00Aug 28$7.40$0.69$8.09$89.91$106.097.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 102 found (cheapest 1.44% of stock, avg 4.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$100.00Aug 28$0.79$0.73$1.52$98.48$111.52
$125.00$90.00Sep 18$0.78$1.02$1.80$88.20$126.80
$115.00$97.00Sep 4$0.86$1.12$1.98$95.02$116.98
$115.00$98.00Sep 4$0.86$1.14$2.00$96.00$117.00
$114.00$97.00Sep 4$0.94$1.12$2.06$94.94$116.06
$114.00$98.00Sep 4$0.94$1.14$2.08$95.92$116.08
$109.00$100.00Aug 28$1.16$0.73$1.89$98.11$110.89
$110.00$102.00Aug 28$0.79$1.32$2.11$99.89$112.11
$108.00$100.00Aug 28$1.37$0.73$2.10$97.90$110.10
$109.00$102.00Aug 28$1.16$1.32$2.48$99.52$111.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 1.94, avg credit $0.86)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
97/98109/110Aug 28$0.66$0.3454%1.94$97.34$109.66
96/97109/110Aug 28$0.59$0.4159%1.44$96.41$109.59
97/98113/114Aug 28$0.45$0.5572%0.82$97.55$113.45
96/97113/114Aug 28$0.38$0.6276%0.61$96.62$113.38
92/93109/110Aug 28$0.48$0.5262%0.92$92.52$109.48
97/98111/112Aug 28$0.44$0.5665%0.79$97.56$111.44
96/97111/112Aug 28$0.37$0.6370%0.59$96.63$111.37
97/98110/111Aug 28$0.46$0.5461%0.85$97.54$110.46
92/93113/114Aug 28$0.27$0.7379%0.37$92.73$113.27
93/94116/120Aug 28$1.15$2.8572%0.40$92.85$117.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 11.20, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$100.00$105.00Sep 18$0.41$4.5927%11.20
$105.00$110.00$115.00Sep 11$0.63$4.3730%6.94
$115.00$120.00$125.00Sep 18$0.28$4.7215%16.86
$105.00$110.00$115.00Sep 25$0.53$4.4723%8.43
$110.00$115.00$120.00Sep 25$0.58$4.4221%7.62
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Sep 18$0.32$4.6814%14.62
$96.00$97.00$98.00Aug 28$0.07$0.9310%13.29
$110.00$111.00$112.00Sep 4$0.07$0.938%13.29
$91.00$92.00$93.00Aug 28$0.08$0.923%11.50
$111.00$112.00$113.00Sep 4$0.11$0.893%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 73 found (best net $-0.79, 65 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Sep 11-$0.79$4.21
$115.00$125.001:2Sep 11-$0.04$9.96
$110.00$115.001:2Sep 18-$0.64$4.36
$110.00$115.001:2Sep 25-$1.16$3.84
$115.00$120.001:2Sep 25-$0.65$4.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 11-$1.80$3.20
$105.00$100.001:2Sep 18-$1.30$3.70
$104.00$100.001:2Sep 11-$0.83$3.17
$95.00$90.001:2Sep 18-$0.23$4.77
$90.00$85.001:2Sep 18-$0.08$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 5.22%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$108.00Oct 2$5.500.472.4%5.22%7.65%1--
$110.00Oct 2$4.300.434.3%4.08%8.41%--10
$110.00Sep 25$3.800.414.3%3.60%7.94%--27
$110.00Sep 18$3.300.394.3%3.13%7.46%10437
$115.00Sep 25$2.200.309.1%2.09%11.16%263
$106.00Sep 18$4.650.500.5%4.41%4.95%--11
$115.00Sep 18$1.820.279.1%1.73%10.80%6509
$120.00Sep 25$1.260.2113.8%1.20%15.01%142
$120.00Sep 18$0.950.1813.8%0.90%14.72%10286
$110.00Sep 11$1.860.374.3%1.76%6.10%--46

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 468
Total Puts 267
Put/Call Ratio 0.57
Net Difference 201

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 48,142
Total Puts 36,234
Average Put/Call Ratio 0.93
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