Tour v509
ESI
ELEMENT SOLUTIONS IN
$39.22 +1.06%
(8/14 18:27) ◀
|
Monday, August 17, 2026 (6:27pm)
January 2026
|
▶ (8/18 18:27)
◀ 8/17 18:27 ▶

Option Volume

Detail
ℹ
Current (08/17) 26
Calls: 18 (69%)
Puts: 8 (31%)
Prior (08/14) 48
Calls: 45 (94%)
Puts: 3 (6%)
Current vs Prior -45.83%
Calls: -60.00% (Calls)
Puts: +166.67% (Puts)
Prior 7-Day Total 270
Calls: 222 (82%)
Puts: 48 (18%)
Prior 7-Day Average 38
Calls: 31 (82%)
Puts: 6 (18%)
Current vs Prior 7-Day Avg -32.59%
Calls: -43.24%
Puts: +16.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $6.9K
Calls: $3.3K (48%)
Puts: $3.6K (52%)
Prior (08/14) $7.3K
Calls: $6.5K (89%)
Puts: $803 (11%)
Current vs Prior -5.30%
Calls: -48.86%
Puts: +349.07%
Prior 7-Day Total $83.8K
Calls: $58.6K (70%)
Puts: $25.1K (30%)
Prior 7-Day Average $12.0K
Calls: $8.4K (70%)
Puts: $3.6K (30%)
Current vs Prior 7-Day Avg -41.95%
Calls: -60.11%
Puts: +0.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.44
Prior (08/14) 0.07
Current vs Prior +566.67%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -27.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 68
Calls: 68 (100%)
Puts: -- (0%)
Prior (08/14) 914
Calls: 914 (100%)
Puts: -- (0%)
Current vs Prior -92.56%
Prior 7-Day Total 13,801
Calls: 11,232 (81%)
Puts: 2,569 (19%)
Prior 7-Day Average 1,971
Calls: 1,872 (74%)
Puts: 642 (26%)
Current vs Prior 7-Day Avg -96.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.76% | 12.70%6.76% | 12.70%
Prior 7.73% | 9.61%7.73% | 9.61%
Current vs Prior -12.59% | +32.12%-12.59% | +32.12%
Prior 7-Day Avg 9.02% | 14.26%9.02% | 14.26%
Current vs 7-Day Avg -25.06% | -10.94%-25.06% | -10.94%
Prior 7-Day Eod 7.73% | 9.61%7.73% | 9.61%
Current vs 7-Day Eod -12.59% | +32.12%-12.59% | +32.12%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 63.63% | 99.59%
Calls: 100.00% | 97.30%
Puts: 27.27% | 101.88%
Prior 63.63% | 99.59%
Calls: 100.00% | 97.30%
Puts: 27.27% | 101.88%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 63.63% | 99.59%
Calls: 100.00% | 97.30%
Puts: 27.27% | 101.88%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (18 calls vs 8 puts). P/C ratio rising 567% - increased hedging/bearish positioning. Declining open interest (down 93%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
💧 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. 5 found (avg delta 0.78, highest 0.90)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.704.00$2.8580.7%30.81--
$38.00Aug 210.201.75$0.98158.2%30.79--
$38.00Sep 182.003.20$2.6046.2%30.60--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 213.807.60$5.7066.7%20.90--
$47.00Sep 187.208.90$8.0521.1%20.78--

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 22, top 3)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.704.00$2.8580.7%30.81--
$38.00Aug 210.201.75$0.98158.2%30.79--
$42.00Aug 210.001.75$0.88198.9%30.30--
$38.00Sep 182.003.20$2.6046.2%30.60--
$41.00Sep 181.001.80$1.4057.1%30.381
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 210.000.45$0.23195.7%20.24--
$45.00Aug 213.807.60$5.7066.7%20.90--
$47.00Sep 187.208.90$8.0521.1%20.78--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 5.67, avg 3.29)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$41.00Sep 18$0.15$0.85$0.1544%5.67$40.15
$38.00$40.00Sep 18$1.05$0.95$1.0560%0.90$39.05
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.18, avg 0.18)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$41.00Sep 18$0.15$0.15$0.8556%0.18$40.15
BULL PUT (0)
No bull put found

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 3.09% of stock, avg 3.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$38.00Aug 21$0.98$0.23$1.21$36.79$39.213.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 2.83% of stock, avg 2.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$42.00$38.00Aug 21$0.88$0.23$1.11$36.89$43.11

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

No iron condor setups found

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-0.78, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$38.00$42.001:2Aug 21-$0.78$3.22
$38.00$40.001:2Sep 18-$0.50$1.50
$36.00$38.001:2Aug 21$0.89$1.11
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$45.00$38.001:2Aug 21$5.24$1.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.55%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$41.00Sep 18$1.000.384.5%2.55%7.09%31
$40.00Sep 18$0.200.442.0%0.51%2.50%1--

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. 116 contracts (avg 994 vol/day, 115 traded recently)

ESI averages only 994 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. Most tradeable call: the $42.00 02-19 call last traded $5.92 on 07/06 (now $3.70/$6.20) — try a limit near $4.95. Also watch the $48.00 11-20 call last traded $1.65 on 07/22 (now $0.05/$1.50) — try a limit near $0.78.
CALLS (68)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$39.00Aug 21$0.05$2.30$1.17$0.78 07/28$0.50–$2.97$0.78--
$39.00Feb 19$3.70$7.50$5.60$7.50 07/06$3.88–$6.00$5.60--
$40.00Aug 21$0.40$0.75$0.57$1.01 08/07$0.38–$2.78$0.57--
$40.00Sep 18$0.20$2.90$1.55$1.79 08/07$0.70–$3.00$1.55--
$40.00Nov 20$1.65$5.10$3.38$6.69 07/06$2.48–$4.13$3.38--
$40.00Dec 18$2.25$6.00$4.13$3.10 07/31$2.95–$4.63$3.10--
$40.00Feb 19$3.30$6.90$5.10$5.20 07/24$3.50–$5.50$5.10--
$38.00Aug 21$0.20$1.75$0.98$1.60 08/07$0.70–$3.50$0.98--
$38.00Sep 18$2.00$3.20$2.60$3.71 07/23$1.65–$3.63$2.60--
$38.00Dec 18$3.00$6.90$4.95$7.20 06/11$3.43–$5.60$4.95--
$38.00Feb 19$4.20$7.90$6.05$5.54 08/07$4.65–$6.45$5.54--
$41.00Aug 21$0.00$0.35$0.18$0.52 08/07$0.18–$2.20$0.18--
$41.00Sep 18$1.00$1.80$1.40--$1.40–$1.40—$1.001
$37.00Aug 21$0.45$4.30$2.38$0.65 07/30$1.10–$3.43$0.65--
$37.00Feb 19$4.70$8.40$6.55$5.60 07/27$4.68–$6.75$5.60--
$42.00Aug 21$0.00$1.75$0.88$0.70 07/27$0.57–$1.80$0.70--
$42.00Dec 18$1.50$3.90$2.70$4.85 07/07$2.18–$3.95$2.70--
$42.00Feb 19$3.70$6.20$4.95$5.92 07/06$2.80–$4.95$4.953
$36.00Aug 21$1.70$4.00$2.85$3.50 08/04$1.53–$3.98$2.85--
$36.00Nov 20$3.70$7.40$5.55$4.73 07/17$3.97–$5.90$4.73--
$43.00Aug 21$0.00$0.95$0.48$1.25 07/15$0.48–$1.65$0.48--
$43.00Sep 18$0.20$2.30$1.25$0.50 07/29$0.50–$1.75$0.50--
$35.00Aug 21$2.40$6.20$4.30$3.50 08/05$2.23–$4.60$3.50--
$35.00Sep 18$2.75$6.60$4.68$3.20 07/28$3.13–$5.25$3.20--
$35.00Nov 20$4.50$8.10$6.30$5.50 08/03$4.03–$6.40$5.50--
$35.00Dec 18$4.50$8.30$6.40$4.60 07/29$4.63–$7.05$4.60--
$35.00Feb 19$7.00$9.40$8.20$7.00 08/07$5.90–$8.20$7.00--
$44.00Aug 21$0.00$1.75$0.88$0.29 07/29$0.35–$1.25$0.29--
$44.00Sep 18$0.05$1.00$0.53$3.60 07/16$0.53–$1.65$0.53--
$44.00Nov 20$0.75$3.80$2.28$2.00 07/17$1.65–$2.93$2.00--
$34.00Aug 21$3.40$7.10$5.25$2.44 07/29$2.73–$5.35$3.40--
$34.00Nov 20$4.90$8.70$6.80$7.40 07/15$4.85–$7.05$6.80--
$45.00Aug 21$0.00$0.35$0.18$0.10 07/31$0.08–$0.50$0.10--
$45.00Nov 20$0.00$3.40$1.70$0.90 07/28$1.45–$2.55$0.90--
$45.00Dec 18$0.90$4.10$2.50$1.50 07/31$1.40–$3.25$1.50--
$45.00Feb 19$1.80$5.10$3.45$2.16 07/31$2.07–$3.70$2.16--
$33.00Aug 21$4.40$8.10$6.25$3.73 07/28$3.53–$6.25$4.40--
$33.00Nov 20$6.20$9.60$7.90$7.79 07/07$5.55–$7.90$7.79--
$46.00Aug 21$0.00$1.75$0.88$0.50 07/16$0.38–$1.27$0.50--
$46.00Nov 20$0.30$2.70$1.50$0.70 07/28$1.43–$2.45$0.70--
$46.00Feb 19$1.30$4.70$3.00$7.80 06/29$1.85–$3.38$3.00--
$32.00Aug 21$5.40$9.10$7.25$7.10 08/04$4.25–$7.60$7.10--
$47.00Aug 21$0.00$1.75$0.88$0.40 07/16$0.50–$1.35$0.40--
$47.00Nov 20$0.10$3.20$1.65$6.14 06/25$1.18–$2.33$1.65--
$47.00Feb 19$1.60$4.20$2.90$3.20 07/07$1.73–$3.20$2.90--
$48.00Aug 21$0.00$1.75$0.88$0.50 07/22$0.50–$1.25$0.50--
$48.00Nov 20$0.05$1.50$0.78$1.65 07/22$0.78–$1.75$0.7864
$48.00Feb 19$0.20$4.30$2.25$7.81 06/22$1.65–$2.90$2.25--
$30.00Aug 21$9.00$9.50$9.25$7.23 07/31$5.45–$9.25$9.00--
$30.00Sep 18$7.40$11.40$9.40$9.00 07/23$6.40–$9.40$9.00--
$30.00Dec 18$8.10$12.00$10.05$11.60 07/09$7.50–$10.10$10.05--
$49.00Aug 21$0.00$2.15$1.08$2.86 06/18$0.35–$1.18$1.08--
$49.00Nov 20$0.00$2.75$1.38$2.25 07/14$1.20–$2.10$1.38--
$49.00Dec 18$0.65$2.45$1.55$2.00 07/14$1.18–$2.42$1.55--
$50.00Aug 21$0.00$0.30$0.15$0.07 08/05$0.08–$1.10$0.07--
$50.00Nov 20$0.00$2.60$1.30$2.81 07/16$1.05–$1.75$1.30--
$50.00Dec 18$0.05$2.65$1.35$1.00 07/27$1.13–$1.92$1.00--
$50.00Feb 19$0.60$3.70$2.15$2.00 07/07$1.45–$2.33$2.00--
$25.00Aug 21$12.40$16.20$14.30$15.30 07/07$10.50–$14.30$14.30--
$25.00Dec 18$13.30$15.90$14.60$21.10 06/16$11.25–$14.60$14.60--
$55.00Aug 21$0.00$2.15$1.08$0.07 08/05$0.03–$1.08$0.07--
$55.00Nov 20$0.00$0.75$0.38$3.73 06/25$0.38–$1.40$0.38--
$60.00Nov 20$0.00$0.95$0.48$2.80 07/06$0.48–$1.23$0.48--
$60.00Dec 18$0.00$1.75$0.88$1.35 07/07$0.38–$1.45$0.88--
$60.00Feb 19$0.00$2.40$1.20$3.54 06/25$0.68–$1.50$1.20--
$65.00Dec 18$0.00$1.75$0.88$0.05 07/28$0.48–$1.18$0.05--
$65.00Feb 19$0.00$2.20$1.10$2.60 06/25$0.57–$1.18$1.10--
$12.50Dec 18$24.90$28.80$26.85$33.10 06/16$23.00–$26.85$26.85--
PUTS (48)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$39.00Aug 21$0.00$1.25$0.63$2.00 08/06$0.63–$4.25$0.63--
$39.00Dec 18$2.30$5.80$4.05$4.10 07/07$4.05–$6.10$4.05--
$40.00Aug 21$0.10$2.85$1.48$3.94 07/23$1.48–$5.05$1.48--
$40.00Dec 18$2.75$6.40$4.58$4.00 06/29$4.58–$6.75$4.00--
$40.00Feb 19$3.20$7.00$5.10$6.45 07/23$5.10–$7.35$5.10--
$38.00Aug 21$0.00$0.45$0.23$2.90 07/31$0.23–$3.55$0.23--
$38.00Sep 18$0.10$2.80$1.45$3.30 07/31$0.93–$4.05$1.45--
$38.00Nov 20$1.00$4.80$2.90$2.15 06/23$2.90–$5.40$2.15--
$41.00Aug 21$1.00$4.00$2.50$3.27 07/13$2.28–$5.90$2.50--
$41.00Feb 19$3.80$7.50$5.65$6.48 07/21$5.65–$7.95$5.65--
$37.00Aug 21$0.00$1.75$0.88$1.20 08/04$0.60–$2.88$0.88--
$37.00Sep 18$0.55$2.40$1.48$2.05 08/05$1.45–$3.53$1.48--
$37.00Nov 20$2.00$4.60$3.30$3.00 08/06$3.22–$4.72$3.00--
$42.00Aug 21$2.00$4.70$3.35$3.35 07/14$3.03–$6.85$3.35--
$42.00Feb 19$4.40$8.40$6.40$4.08 07/06$6.40–$8.55$4.40--
$36.00Aug 21$0.00$0.95$0.48$1.50 07/30$0.48–$2.95$0.48--
$43.00Aug 21$1.85$5.70$3.78$4.80 07/15$3.78–$8.05$3.78--
$35.00Aug 21$0.00$0.65$0.33$0.65 08/03$0.33–$1.85$0.33--
$35.00Sep 18$0.00$1.35$0.68$1.35 08/05$0.50–$2.80$0.68--
$35.00Nov 20$0.00$2.40$1.20$2.90 07/31$1.20–$3.20$1.20--
$35.00Dec 18$0.50$3.90$2.20$4.00 07/28$2.20–$3.78$2.20--
$35.00Feb 19$1.00$4.70$2.85$4.80 07/29$2.85–$4.40$2.85--
$44.00Aug 21$2.85$6.70$4.78$8.70 07/29$4.78–$9.10$4.78--
$44.00Sep 18$3.20$7.10$5.15$6.41 07/16$5.15–$8.75$5.15--
$34.00Aug 21$0.00$1.75$0.88$2.05 07/28$0.57–$2.20$0.88--
$34.00Sep 18$0.00$2.30$1.15$1.10 08/05$0.80–$2.40$1.10--
$34.00Nov 20$0.00$3.40$1.70$2.05 07/23$1.70–$3.28$1.70--
$45.00Aug 21$3.80$7.60$5.70$7.75 07/17$5.70–$10.15$5.70--
$33.00Aug 21$0.00$0.20$0.10$0.20 08/05$0.10–$1.48$0.10--
$33.00Sep 18$0.00$2.25$1.13$0.85 08/05$0.57–$2.05$0.85--
$33.00Nov 20$0.00$3.00$1.50$2.00 07/28$1.50–$2.90$1.50--
$32.00Aug 21$0.00$1.75$0.88$1.30 07/07$0.38–$1.50$0.88--
$32.00Sep 18$0.00$2.20$1.10$0.65 08/05$0.55–$1.83$0.65--
$32.00Nov 20$0.00$3.10$1.55$1.95 07/29$1.13–$2.63$1.55--
$31.00Nov 20$0.00$2.90$1.45$1.35 07/28$0.93–$2.53$1.35--
$30.00Aug 21$0.00$0.50$0.25$0.10 07/31$0.25–$1.30$0.10--
$30.00Sep 18$0.00$2.15$1.08$0.83 08/03$0.50–$1.55$0.83--
$30.00Feb 19$0.00$2.95$1.48$1.00 07/06$1.38–$2.03$1.00--
$50.00Aug 21$8.80$12.60$10.70$4.40 06/22$10.70–$15.05$8.80--
$28.00Aug 21$0.00$2.15$1.08$0.14 07/17$1.00–$1.23$0.14--
$27.00Aug 21$0.00$2.15$1.08$0.05 07/30$0.57–$1.18$0.05--
$27.00Sep 18$0.00$1.15$0.57$0.47 07/30$0.57–$1.13$0.47--
$25.00Aug 21$0.00$0.20$0.10$0.11 07/27$0.05–$0.20$0.10--
$24.00Aug 21$0.00$2.15$1.08$0.65 07/28$0.38–$1.10$0.65--
$19.00Nov 20$0.00$1.75$0.88$0.10 07/14$0.57–$1.13$0.10--
$17.50Nov 20$0.00$1.75$0.88$0.05 07/06$0.48–$1.13$0.05--
$17.50Dec 18$0.00$0.95$0.48$0.05 07/06$0.48–$1.13$0.05--
$15.00Aug 21$0.00$1.75$0.88$0.04 07/31$0.15–$1.08$0.04--

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 18
Total Puts 8
Put/Call Ratio 0.44
Net Difference 10

Prior's Put/Call Breakdown

Total Calls 45
Total Puts 3
Put/Call Ratio 0.07
Net Difference 42

Prior 7-Day Put/Call Summary

Total Calls 222
Total Puts 48
Average Put/Call Ratio 0.61
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