Tour v494
ESE
ESCO TECHNOLOGIES IN
$305.72 -6.80%
(8/6 18:03) ◀
|
Friday, August 7, 2026 (6:31pm)
January 2026
|
▶
◀ 8/7 18:31

Option Volume

Detail
ℹ
Current (08/07) 83
Calls: 54 (65%)
Puts: 29 (35%)
Prior (08/06) 54
Calls: 39 (72%)
Puts: 15 (28%)
Current vs Prior +53.70%
Calls: +38.46% (Calls)
Puts: +93.33% (Puts)
Prior 7-Day Total 188
Calls: 155 (82%)
Puts: 33 (18%)
Prior 7-Day Average 26
Calls: 22 (82%)
Puts: 4 (18%)
Current vs Prior 7-Day Avg +209.04%
Calls: +143.87%
Puts: +515.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $111.9K
Calls: $85.4K (76%)
Puts: $26.4K (24%)
Prior (08/06) $54.5K
Calls: $43.0K (79%)
Puts: $11.5K (21%)
Current vs Prior +105.16%
Calls: +98.66%
Puts: +129.38%
Prior 7-Day Total $252.6K
Calls: $192.3K (76%)
Puts: $60.2K (24%)
Prior 7-Day Average $36.1K
Calls: $27.5K (76%)
Puts: $8.6K (24%)
Current vs Prior 7-Day Avg +210.13%
Calls: +211.03%
Puts: +207.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.54
Prior (08/06) 0.38
Current vs Prior +39.63%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg +67.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) --
Calls: -- (--)
Puts: -- (--)
Prior (08/06) 954
Calls: 762 (80%)
Puts: 192 (20%)
Current vs Prior -100.00%
Prior 7-Day Total 1,898
Calls: 1,515 (80%)
Puts: 383 (20%)
Prior 7-Day Average 949
Calls: 757 (80%)
Puts: 191 (20%)
Current vs Prior 7-Day Avg -100.00%
Sentiment NEUTRAL

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.36% | 11.38%7.36% | 11.38%
Prior 10.41% | 13.41%10.41% | 13.41%
Current vs Prior -29.31% | -15.14%-29.31% | -15.14%
Prior 7-Day Avg 10.72% | 13.70%10.72% | 13.70%
Current vs 7-Day Avg -31.36% | -16.90%-31.36% | -16.90%
Prior 7-Day Eod 10.41% | 13.41%10.41% | 13.41%
Current vs 7-Day Eod -29.31% | -15.14%-29.31% | -15.14%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.67% | 19.85%
Calls: 18.27% | 16.87%
Puts: 19.08% | 22.83%
Prior 18.67% | 19.85%
Calls: 18.27% | 16.87%
Puts: 19.08% | 22.83%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 22.88% | 17.08%
Calls: 20.06% | 15.33%
Puts: 25.70% | 18.84%
Current vs 7-Day Avg -18.39% | +16.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($85.4K) vs puts ($26.4K). Massive premium surge with dollar volume up 105% vs prior. Dollar volume significantly above 7-day average (210% higher). Above-average activity with volume up 54% vs prior.

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 NEUTRAL
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
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

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. 4 found (avg delta 0.63, highest 0.73)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2110.7014.00$12.3526.7%10.63--
$300.00Sep 1817.3020.50$18.9016.9%270.60--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2115.0019.00$17.0023.5%80.73--
$310.00Aug 218.0012.30$10.1542.4%20.56--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 79, top 27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1817.3020.50$18.9016.9%270.60--
$310.00Sep 1811.9015.50$13.7026.3%130.49--
$340.00Sep 181.856.00$3.93105.6%30.20--
$350.00Aug 210.004.80$2.40200.0%20.14--
$330.00Sep 184.108.50$6.3069.8%20.29--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 181.305.00$3.15117.5%90.15--
$320.00Aug 2115.0019.00$17.0023.5%80.73--
$290.00Sep 185.009.50$7.2562.1%40.30--
$300.00Sep 188.5013.00$10.7541.9%40.41--
$310.00Aug 218.0012.30$10.1542.4%20.56--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 5.8%, max 15.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Aug 21Sep 1841.1%35.5%15.8%3--
$300.00Aug 21Sep 1833.8%33.6%0.8%28--
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Aug 21Sep 1833.8%33.6%0.8%5--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 6.22, avg 2.61)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Sep 18$2.37$7.63$2.373.22$332.37
$300.00$330.00Aug 21$9.95$20.05$9.952.02$309.95
$310.00$330.00Sep 18$7.40$12.60$7.401.70$317.40
$300.00$310.00Sep 18$5.20$4.80$5.200.92$305.20
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$280.00Aug 21$2.77$17.23$2.776.22$297.23
$290.00$270.00Sep 18$4.10$15.90$4.103.88$285.90
$300.00$290.00Sep 18$3.50$6.50$3.501.86$296.50
$310.00$300.00Aug 21$4.85$5.15$4.851.06$305.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 2.17, avg 0.73)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$310.00Sep 18$5.20$5.20$4.801.08$305.20
$310.00$330.00Sep 18$7.40$7.40$12.600.59$317.40
$300.00$330.00Aug 21$9.95$9.95$20.050.50$309.95
$330.00$340.00Sep 18$2.37$2.37$7.630.31$332.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Aug 21$6.85$6.85$3.152.17$313.15
$310.00$300.00Aug 21$4.85$4.85$5.150.94$305.15
$300.00$290.00Sep 18$3.50$3.50$6.500.54$296.50
$290.00$270.00Sep 18$4.10$4.10$15.900.26$285.90
$300.00$280.00Aug 21$2.77$2.77$17.230.16$297.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $5.30, cheapest $3.90)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Aug 21Sep 18$3.9041.1%35.5%
$300.00Aug 21Sep 18$6.5533.8%33.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Aug 21Sep 18$5.4533.8%33.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 5.77% of stock, avg 7.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 21$12.35$5.30$17.65$282.35$317.655.77%
$300.00Sep 18$18.90$10.75$29.65$270.35$329.659.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.61% of stock, avg 3.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$280.00Aug 21$2.40$2.53$4.93$275.07$334.93
$350.00$280.00Aug 21$2.40$2.53$4.93$275.07$354.93
$380.00$280.00Aug 21$2.40$2.53$4.93$275.07$384.93
$340.00$270.00Sep 18$3.93$3.15$7.08$262.92$347.08
$330.00$300.00Aug 21$2.40$5.30$7.70$292.30$337.70
$350.00$300.00Aug 21$2.40$5.30$7.70$292.30$357.70
$380.00$300.00Aug 21$2.40$5.30$7.70$292.30$387.70
$330.00$270.00Sep 18$6.30$3.15$9.45$260.55$339.45
$340.00$290.00Sep 18$3.93$7.25$11.18$278.82$351.18
$330.00$290.00Sep 18$6.30$7.25$13.55$276.45$343.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.42, avg credit $8.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/300330/340Sep 18$5.87$4.131.42$294.13$335.87
270/290310/330Sep 18$11.50$8.501.35$278.50$321.50
290/300310/330Sep 18$10.90$9.101.20$289.10$320.90
270/290300/310Sep 18$9.30$10.700.87$280.70$309.30
270/290330/340Sep 18$6.47$13.530.48$283.53$336.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 4.00, cheapest $2.00)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$2.00$8.004.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-2.40, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$380.001:2Aug 21-$2.40$27.60
$330.00$350.001:2Aug 21-$2.40$17.60
$330.00$340.001:2Sep 18-$1.56$8.44
$300.00$310.001:2Sep 18-$8.50$1.50
$300.00$330.001:2Aug 21$7.55$22.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Aug 21-$0.45$9.55
$320.00$310.001:2Aug 21-$3.30$6.70
$300.00$290.001:2Sep 18-$3.75$6.25
$300.00$280.001:2Aug 21$0.24$19.76
$290.00$270.001:2Sep 18$0.95$19.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.89%, avg 1.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Sep 18$11.900.491.4%3.89%5.29%13--
$330.00Sep 18$4.100.297.9%1.34%9.28%2--
$340.00Sep 18$1.850.2011.2%0.61%11.82%3--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 81 contracts (avg 16 vol/day, 81 traded recently)

ESE averages only 16 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. No contracts have traded recently — lean on the 30-day mark range and start your limit near the bid.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Sep 18$11.90$15.50$13.70$48.80 06/23$13.70–$36.00$13.70--
$300.00Sep 18$17.30$20.50$18.90$25.50 07/30$18.90–$43.25$18.90--
$300.00Dec 18$31.20$36.00$33.60$60.10 07/08$32.95–$55.75$33.60--
$320.00Sep 18$7.20$11.50$9.35$17.50 07/30$9.35–$29.60$9.35--
$320.00Dec 18$22.00$26.50$24.25$53.59 06/23$24.00–$43.65$24.25--
$330.00Aug 21$0.00$4.80$2.40$7.64 07/30$2.40–$19.50$2.40--
$330.00Sep 18$4.10$8.50$6.30$11.00 07/30$6.30–$24.10$6.30--
$330.00Dec 18$18.00$22.80$20.40$51.00 06/22$20.40–$38.40$20.40--
$280.00Aug 21$25.60$29.50$27.55$63.50 07/09$27.55–$55.90$27.55--
$280.00Sep 18$30.20$34.00$32.10$59.00 06/16$32.00–$58.90$32.10--
$280.00Dec 18$42.80$47.50$45.15$71.20 06/17$43.95–$69.40$45.15--
$340.00Aug 21$0.00$4.80$2.40$11.00 07/20$2.40–$14.55$2.40--
$340.00Sep 18$1.85$6.00$3.93$17.90 07/22$3.93–$19.20$3.93--
$340.00Dec 18$14.70$19.50$17.10$26.50 07/20$17.10–$33.65$17.10--
$270.00Aug 21$35.00$38.50$36.75$72.50 07/09$35.30–$64.90$36.75--
$350.00Aug 21$0.00$4.80$2.40$4.20 07/31$2.40–$10.75$2.40--
$350.00Sep 18$0.10$5.00$2.55$8.25 07/29$2.55–$14.95$2.55--
$350.00Dec 18$11.60$16.30$13.95$36.30 06/24$13.95–$28.90$13.95--
$360.00Aug 21$0.00$4.80$2.40$3.00 07/27$2.40–$7.15$2.40--
$360.00Sep 18$0.15$5.00$2.58$3.00 07/29$2.58–$11.35$2.58--
$360.00Dec 18$9.20$13.80$11.50$32.00 06/24$11.50–$24.95$11.50--
$250.00Sep 18$55.50$60.00$57.75$63.50 07/30$55.15–$85.75$57.75--
$250.00Dec 18$64.00$68.40$66.20$94.34 07/09$64.40–$92.95$66.20--
$370.00Aug 21$0.00$4.80$2.40$17.94 06/25$2.40–$4.78$2.40--
$370.00Sep 18$0.00$4.80$2.40$7.00 07/02$2.40–$8.50$2.40--
$240.00Mar 19$79.50$83.80$81.65$94.40 07/17$79.40–$107.85$81.65--
$380.00Sep 18$0.00$4.80$2.40$5.50 07/21$2.40–$6.20$2.40--
$380.00Dec 18$5.50$10.00$7.75$24.65 06/29$7.45–$18.40$7.75--
$230.00Sep 18$75.00$79.00$77.00$92.09 07/20$73.00–$104.75$77.00--
$390.00Aug 21$0.00$1.00$0.50$1.78 07/30$0.50–$2.60$0.50--
$390.00Dec 18$4.10$8.80$6.45$21.48 06/23$6.45–$15.40$6.45--
$220.00Dec 18$89.50$93.90$91.70$128.70 06/29$88.40–$118.95$91.70--
$220.00Mar 19$95.00$99.50$97.25$110.20 07/17$94.40–$124.25$97.25--
$400.00Aug 21$0.00$4.80$2.40$4.33 06/23$2.40–$2.40$2.40--
$210.00Dec 18$98.50$103.00$100.75$137.80 06/29$96.95–$128.05$100.75--
$200.00Dec 18$108.00$112.00$110.00$144.50 07/09$105.75–$137.45$110.00--
$185.00Dec 18$121.90$126.50$124.20$161.20 06/29$119.60–$151.45$124.20--
$430.00Sep 18$0.00$4.80$2.40$0.45 07/31$0.90–$2.63$0.45--
$180.00Sep 18$124.40$129.00$126.70$141.40 07/17$121.45–$153.75$126.70--
$440.00Sep 18$0.00$4.80$2.40$0.15 07/31$2.05–$2.53$0.15--
$440.00Dec 18$0.00$4.80$2.40$8.10 07/01$2.40–$6.40$2.40--
$165.00Sep 18$139.10$143.50$141.30$129.00 06/04$136.15–$168.65$139.10--
$145.00Sep 18$159.20$163.50$161.35$148.50 06/04$156.15–$188.50$159.20--
$480.00Sep 18$0.00$4.80$2.40$1.05 06/25$2.40–$2.40$1.05--
$490.00Sep 18$0.00$4.80$2.40$0.75 06/25$2.40–$2.40$0.75--
$490.00Dec 18$0.00$4.80$2.40$1.55 06/05$2.40–$2.53$1.55--
$500.00Dec 18$0.00$4.80$2.40$3.60 06/24$2.40–$2.55$2.40--
PUTS (34)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$3.10$7.50$5.30$14.90 07/29$4.58–$14.70$5.30--
$300.00Sep 18$8.50$13.00$10.75$11.20 07/21$7.40–$17.90$10.75--
$300.00Dec 18$21.50$26.00$23.75$18.80 07/01$18.35–$28.40$21.50--
$320.00Sep 18$19.50$24.00$21.75$30.50 07/29$14.20–$29.25$21.75--
$290.00Aug 21$0.20$4.90$2.55$3.28 07/22$2.48–$9.75$2.55--
$290.00Sep 18$5.00$9.50$7.25$6.40 07/22$4.97–$13.30$6.40--
$330.00Aug 21$23.00$27.20$25.10$22.41 07/28$14.35–$33.40$23.00--
$330.00Sep 18$26.50$31.00$28.75$33.00 07/29$19.20–$36.25$28.75--
$280.00Dec 18$13.30$18.00$15.65$12.30 07/22$11.70–$19.50$13.30--
$340.00Sep 18$34.50$39.00$36.75$35.50 07/31$24.40–$43.90$35.50--
$350.00Sep 18$43.50$47.50$45.50$33.40 07/27$30.15–$52.20$43.50--
$360.00Dec 18$59.50$63.90$61.70$44.00 06/29$47.25–$67.10$59.50--
$250.00Sep 18$0.00$4.80$2.40$3.00 07/30$2.40–$4.50$2.40--
$250.00Dec 18$5.00$9.40$7.20$6.28 07/22$5.50–$10.40$6.28--
$370.00Sep 18$62.00$66.40$64.20$37.90 06/23$44.25–$70.25$62.00--
$230.00Sep 18$0.00$4.80$2.40$1.30 06/15$2.40–$2.40$1.30--
$230.00Dec 18$1.75$6.50$4.13$3.80 06/24$2.98–$5.90$3.80--
$220.00Dec 18$0.50$4.90$2.70$2.61 07/22$2.48–$4.47$2.61--
$400.00Aug 21$92.00$96.50$94.25$64.50 07/07$68.20–$100.00$92.00--
$400.00Sep 18$92.00$96.60$94.30$61.50 06/30$69.25–$100.00$92.00--
$410.00Sep 18$102.00$106.60$104.30$75.00 07/07$78.25–$110.00$102.00--
$200.00Dec 18$0.00$4.80$2.40$2.95 06/11$2.40–$2.55$2.40--
$195.00Sep 18$0.00$4.80$2.40$0.50 07/22$2.40–$2.40$0.50--
$420.00Sep 18$112.00$116.60$114.30$84.00 07/07$88.05–$120.00$112.00--
$185.00Dec 18$0.00$4.80$2.40$1.00 07/08$2.40–$2.40$1.00--
$430.00Aug 21$122.00$126.50$124.25$86.50 06/29$97.75–$129.95$122.00--
$180.00Dec 18$0.00$4.80$2.40$0.85 07/08$2.40–$2.40$0.85--
$450.00Sep 18$142.00$146.60$144.30$113.00 07/07$117.75–$150.00$142.00--
$460.00Sep 18$152.00$156.60$154.30$116.50 06/29$127.75–$160.00$152.00--
$460.00Dec 18$152.00$156.60$154.30$124.50 07/07$128.25–$160.00$152.00--
$470.00Sep 18$162.00$166.60$164.30$126.50 06/29$137.75–$170.00$162.00--
$480.00Sep 18$172.00$176.60$174.30$136.50 06/29$147.75–$180.00$172.00--
$490.00Sep 18$182.00$186.60$184.30$139.50 06/26$157.75–$190.00$182.00--
$520.00Dec 18$212.00$216.60$214.30$169.50 06/26$187.75–$220.00$212.00--

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 54
Total Puts 29
Put/Call Ratio 0.54
Net Difference 25

Prior's Put/Call Breakdown

Total Calls 39
Total Puts 15
Put/Call Ratio 0.38
Net Difference 24

Prior 7-Day Put/Call Summary

Total Calls 155
Total Puts 33
Average Put/Call Ratio 0.32
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