Tour v509
ESI
ELEMENT SOLUTIONS IN
$37.29 -4.92%
$37.50 (+0.56%)🌙
as of 08/18 06:27 PM
(8/17 18:27) ◀
|
Tuesday, August 18, 2026 (6:27pm)
January 2026
|
▶ (8/19 18:27)
◀ 8/18 18:27 ▶

Option Volume

Detail
ℹ
Current (08/18) 2,072
Calls: 2,068 (100%)
Puts: 4 (0%)
Prior (08/17) 26
Calls: 18 (69%)
Puts: 8 (31%)
Current vs Prior +7869.23%
Calls: +11388.89% (Calls)
Puts: -50.00% (Puts)
Prior 7-Day Total 294
Calls: 240 (82%)
Puts: 54 (18%)
Prior 7-Day Average 42
Calls: 34 (82%)
Puts: 7 (18%)
Current vs Prior 7-Day Avg +4833.33%
Calls: +5931.67%
Puts: -48.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $181.6K
Calls: $181.1K (100%)
Puts: $437 (0%)
Prior (08/17) $6.9K
Calls: $3.3K (48%)
Puts: $3.6K (52%)
Current vs Prior +2513.55%
Calls: +5321.31%
Puts: -87.88%
Prior 7-Day Total $90.2K
Calls: $62.0K (69%)
Puts: $28.3K (31%)
Prior 7-Day Average $12.9K
Calls: $8.9K (69%)
Puts: $4.0K (31%)
Current vs Prior 7-Day Avg +1308.70%
Calls: +1945.99%
Puts: -89.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.00
Prior (08/17) 0.44
Current vs Prior -99.56%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -99.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 6,962
Calls: 4,445 (64%)
Puts: 2,517 (36%)
Prior (08/17) 68
Calls: 68 (100%)
Puts: -- (0%)
Current vs Prior +10138.24%
Prior 7-Day Total 13,818
Calls: 11,300 (82%)
Puts: 2,518 (18%)
Prior 7-Day Average 1,974
Calls: 1,614 (66%)
Puts: 839 (34%)
Current vs Prior 7-Day Avg +252.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.85% | 10.40%4.85% | 10.40%
Prior 6.76% | 12.70%6.76% | 12.70%
Current vs Prior -28.16% | -18.06%-28.16% | -18.06%
Prior 7-Day Avg 8.74% | 13.64%8.74% | 13.64%
Current vs 7-Day Avg -44.44% | -23.74%-44.44% | -23.74%
Prior 7-Day Eod 6.76% | 12.70%6.76% | 12.70%
Current vs 7-Day Eod -28.16% | -18.06%-28.16% | -18.06%
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

Strong bullish conviction with 100% of dollar volume in calls ($181.1K) vs puts ($437). Massive premium surge with dollar volume up 2514% vs prior. Dollar volume significantly above 7-day average (1309% higher). Unusually high activity with volume up 7869% vs prior - elevated interest.

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 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. 2 found (avg delta 0.56, highest 0.57)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 210.251.60$0.93145.2%100.571.0K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 210.451.30$0.8896.6%10.552.5K

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 2.1K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.051.35$0.70185.7%1.2K0.31143
$38.00Aug 210.002.45$1.23199.2%5000.45--
$41.00Sep 180.451.10$0.7883.3%3110.294
$41.00Aug 210.000.05$0.03166.7%110.033.3K
$37.00Aug 210.251.60$0.93145.2%100.571.0K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 210.451.30$0.8896.6%10.552.5K
$31.00Sep 180.002.25$1.13199.1%10.19--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 121.0%, max 121.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Aug 21Sep 1875.3%34.1%121.0%1.2K143
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 4.88, avg 2.91)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$41.00Aug 21$0.17$0.83$0.1716%4.88$40.17
$38.00$40.00Aug 21$1.03$0.97$1.0345%0.94$39.03
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 1.06, avg 0.63)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$38.00$40.00Aug 21$1.03$1.03$0.9755%1.06$39.03
$40.00$41.00Aug 21$0.17$0.17$0.8384%0.20$40.17
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 5.66% of stock, avg 5.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$38.00Aug 21$1.23$0.88$2.11$35.89$40.115.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 4.91% of stock, avg 5.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.00$31.00Sep 18$0.70$1.13$1.83$29.17$41.83
$41.00$31.00Sep 18$0.78$1.13$1.91$29.09$42.91

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. 3 found (best net $-0.86, 1 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$40.00$41.001:2Sep 18-$0.86$0.14
$40.00$41.001:2Aug 21$0.14$0.86
$38.00$40.001:2Aug 21$0.83$1.17
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.21%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$41.00Sep 18$0.450.299.9%1.21%11.16%3114

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 $37.00 08-21 call last traded $0.65 on 07/30 (now $0.25/$1.60) — try a limit near $0.65. Also watch the $41.00 08-21 call last traded $0.52 on 08/07 (now $0.00/$0.05) — try a limit near $0.03; the $40.00 09-18 call last traded $1.79 on 08/07 (now $0.05/$1.35) — try a limit near $0.70. Most tradeable put: the $38.00 08-21 put last traded $2.90 on 07/31 (now $0.45/$1.30) — try a limit near $0.88.
CALLS (68)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$37.00Aug 21$0.25$1.60$0.93$0.65 07/30$0.93–$3.43$0.651.0K
$37.00Feb 19$3.90$7.50$5.70$5.60 07/27$4.68–$6.75$5.60--
$38.00Aug 21$0.00$2.45$1.23$1.60 08/07$0.70–$3.50$1.23--
$38.00Sep 18$0.70$3.30$2.00$3.71 07/23$1.65–$3.63$2.00--
$38.00Dec 18$2.30$5.90$4.10$7.20 06/11$3.43–$5.60$4.10--
$38.00Feb 19$3.40$7.00$5.20$5.54 08/07$4.65–$6.45$5.20--
$36.00Aug 21$0.95$3.70$2.33$3.50 08/04$1.53–$3.98$2.33--
$36.00Nov 20$2.60$6.20$4.40$4.73 07/17$3.97–$5.90$4.40--
$39.00Aug 21$0.00$1.20$0.60$0.78 07/28$0.50–$2.97$0.60--
$39.00Feb 19$2.95$6.50$4.72$7.50 07/06$3.88–$6.00$4.72--
$35.00Aug 21$1.30$4.60$2.95$3.50 08/05$2.23–$4.60$2.95--
$35.00Sep 18$1.70$5.20$3.45$3.20 07/28$3.13–$5.25$3.20--
$35.00Nov 20$4.50$6.70$5.60$5.50 08/03$4.03–$6.40$5.50--
$35.00Dec 18$3.70$7.20$5.45$4.60 07/29$4.63–$7.05$4.60--
$35.00Feb 19$5.20$8.10$6.65$7.00 08/07$5.90–$8.20$6.65--
$40.00Aug 21$0.00$0.40$0.20$1.01 08/07$0.20–$2.78$0.20--
$40.00Sep 18$0.05$1.35$0.70$1.79 08/07$0.70–$3.00$0.70143
$40.00Nov 20$0.90$4.70$2.80$6.69 07/06$2.48–$4.13$2.80--
$40.00Dec 18$1.40$5.00$3.20$3.10 07/31$2.95–$4.63$3.10--
$40.00Feb 19$2.30$6.00$4.15$5.20 07/24$3.50–$5.50$4.15--
$34.00Aug 21$2.20$5.40$3.80$2.44 07/29$2.73–$5.35$2.44--
$34.00Nov 20$3.80$7.30$5.55$7.40 07/15$4.85–$7.05$5.55--
$41.00Aug 21$0.00$0.05$0.03$0.52 08/07$0.03–$2.20$0.033.3K
$41.00Sep 18$0.45$1.10$0.78--$0.78–$1.40$0.454
$33.00Aug 21$3.20$6.40$4.80$3.73 07/28$3.53–$6.25$3.73--
$33.00Nov 20$4.50$7.90$6.20$7.79 07/07$5.55–$7.90$6.20--
$42.00Aug 21$0.00$1.15$0.57$0.70 07/27$0.57–$1.80$0.57--
$42.00Dec 18$0.60$3.00$1.80$4.85 07/07$1.80–$3.95$1.80--
$42.00Feb 19$1.70$5.50$3.60$5.92 07/06$2.80–$4.95$3.60--
$32.00Aug 21$4.20$7.40$5.80$7.10 08/04$4.25–$7.60$5.80--
$43.00Aug 21$0.00$1.35$0.68$1.25 07/15$0.48–$1.65$0.68--
$43.00Sep 18$0.20$0.75$0.48$0.50 07/29$0.48–$1.75$0.48--
$44.00Aug 21$0.00$2.15$1.08$0.29 07/29$0.35–$1.25$0.29--
$44.00Sep 18$0.00$2.40$1.20$3.60 07/16$0.53–$1.65$1.20--
$44.00Nov 20$0.00$3.50$1.75$2.00 07/17$1.65–$2.93$1.75--
$30.00Aug 21$7.00$7.60$7.30$7.23 07/31$5.45–$9.25$7.23--
$30.00Sep 18$6.20$9.60$7.90$9.00 07/23$6.40–$9.40$7.90--
$30.00Dec 18$7.20$10.50$8.85$11.60 07/09$7.50–$10.10$8.85--
$45.00Aug 21$0.00$0.25$0.13$0.10 07/31$0.08–$0.40$0.10--
$45.00Nov 20$0.00$3.60$1.80$0.90 07/28$1.45–$2.55$0.90--
$45.00Dec 18$0.05$3.90$1.98$1.50 07/31$1.40–$3.25$1.50--
$45.00Feb 19$0.65$4.70$2.68$2.16 07/31$2.07–$3.70$2.16--
$46.00Aug 21$0.00$2.15$1.08$0.50 07/16$0.38–$1.27$0.50--
$46.00Nov 20$0.00$2.00$1.00$0.70 07/28$1.00–$2.45$0.70--
$46.00Feb 19$0.30$4.50$2.40$7.80 06/29$1.85–$3.38$2.40--
$47.00Aug 21$0.00$2.15$1.08$0.40 07/16$0.50–$1.35$0.40--
$47.00Nov 20$0.00$3.10$1.55$6.14 06/25$1.18–$2.33$1.55--
$47.00Feb 19$0.20$4.30$2.25$3.20 07/07$1.73–$3.20$2.25--
$48.00Aug 21$0.00$2.15$1.08$0.50 07/22$0.50–$1.20$0.50--
$48.00Nov 20$0.00$2.85$1.43$1.65 07/22$0.78–$1.75$1.43--
$48.00Feb 19$0.10$4.00$2.05$7.81 06/22$1.65–$2.90$2.05--
$49.00Aug 21$0.00$2.15$1.08$2.86 06/18$0.35–$1.18$1.08--
$49.00Nov 20$0.00$2.70$1.35$2.25 07/14$1.20–$2.10$1.35--
$49.00Dec 18$0.85$1.85$1.35$2.00 07/14$1.18–$2.42$1.35--
$25.00Aug 21$11.50$14.40$12.95$15.30 07/07$10.50–$14.30$12.95--
$25.00Dec 18$11.60$14.80$13.20$21.10 06/16$11.25–$14.60$13.20--
$50.00Aug 21$0.00$0.20$0.10$0.07 08/05$0.08–$1.10$0.07--
$50.00Nov 20$0.00$2.25$1.13$2.81 07/16$1.05–$1.75$1.13--
$50.00Dec 18$0.45$2.85$1.65$1.00 07/27$1.13–$1.92$1.00--
$50.00Feb 19$0.00$3.50$1.75$2.00 07/07$1.45–$2.33$1.75--
$55.00Aug 21$0.00$2.15$1.08$0.07 08/05$0.03–$1.08$0.07--
$55.00Nov 20$0.00$2.25$1.13$3.73 06/25$0.38–$1.40$1.13--
$60.00Nov 20$0.00$2.15$1.08$2.80 07/06$0.48–$1.23$1.08--
$60.00Dec 18$0.00$2.20$1.10$1.35 07/07$0.38–$1.45$1.10--
$60.00Feb 19$0.00$2.30$1.15$3.54 06/25$0.68–$1.50$1.15--
$12.50Dec 18$23.60$26.90$25.25$33.10 06/16$23.00–$26.85$25.25--
$65.00Dec 18$0.00$2.00$1.00$0.05 07/28$0.48–$1.18$0.05--
$65.00Feb 19$0.00$2.15$1.08$2.60 06/25$0.57–$1.18$1.08--
PUTS (48)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$37.00Aug 21$0.00$1.05$0.53$1.20 08/04$0.53–$2.88$0.53--
$37.00Sep 18$0.25$2.50$1.38$2.05 08/05$1.38–$3.53$1.38--
$37.00Nov 20$2.00$4.90$3.45$3.00 08/06$3.22–$4.72$3.00--
$38.00Aug 21$0.45$1.30$0.88$2.90 07/31$0.23–$3.55$0.882.5K
$38.00Sep 18$0.15$2.90$1.53$3.30 07/31$0.93–$4.05$1.53--
$38.00Nov 20$1.75$5.50$3.63$2.15 06/23$2.90–$5.40$2.15--
$36.00Aug 21$0.00$0.95$0.48$1.50 07/30$0.48–$2.95$0.48--
$39.00Aug 21$0.00$3.50$1.75$2.00 08/06$0.63–$4.25$1.75--
$39.00Dec 18$2.75$6.00$4.38$4.10 07/07$4.05–$6.10$4.10--
$35.00Aug 21$0.00$0.40$0.20$0.65 08/03$0.20–$1.85$0.20--
$35.00Sep 18$0.10$1.00$0.55$1.35 08/05$0.50–$2.80$0.55--
$35.00Nov 20$0.15$2.20$1.18$2.90 07/31$1.18–$3.20$1.1813
$35.00Dec 18$0.55$4.50$2.53$4.00 07/28$2.20–$3.78$2.53--
$35.00Feb 19$1.45$4.90$3.18$4.80 07/29$2.85–$4.40$3.18--
$40.00Aug 21$0.60$4.00$2.30$3.94 07/23$1.48–$5.05$2.30--
$40.00Dec 18$3.40$7.10$5.25$4.00 06/29$4.58–$6.75$4.00--
$40.00Feb 19$4.10$7.90$6.00$6.45 07/23$5.10–$7.35$6.00--
$34.00Aug 21$0.00$2.15$1.08$2.05 07/28$0.57–$2.20$1.08--
$34.00Sep 18$0.00$2.55$1.27$1.10 08/05$0.80–$2.40$1.10--
$34.00Nov 20$0.00$3.70$1.85$2.05 07/23$1.70–$3.05$1.85--
$41.00Aug 21$1.60$4.40$3.00$3.27 07/13$2.28–$5.90$3.00--
$41.00Feb 19$4.80$8.50$6.65$6.48 07/21$5.65–$7.95$6.48--
$33.00Aug 21$0.00$0.15$0.08$0.20 08/05$0.08–$1.48$0.08--
$33.00Sep 18$0.00$2.40$1.20$0.85 08/05$0.57–$2.05$0.85--
$33.00Nov 20$0.00$3.40$1.70$2.00 07/28$1.50–$2.78$1.70--
$42.00Aug 21$2.60$5.80$4.20$3.35 07/14$3.03–$6.85$3.35--
$42.00Feb 19$5.40$9.00$7.20$4.08 07/06$6.40–$8.55$5.40--
$32.00Aug 21$0.00$2.15$1.08$1.30 07/07$0.38–$1.50$1.08--
$32.00Sep 18$0.00$2.30$1.15$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--
$43.00Aug 21$3.60$7.20$5.40$4.80 07/15$3.78–$8.05$4.80--
$31.00Nov 20$0.00$2.90$1.45$1.35 07/28$0.93–$2.53$1.35--
$44.00Aug 21$4.60$8.10$6.35$8.70 07/29$4.78–$9.10$6.35--
$44.00Sep 18$4.90$8.40$6.65$6.41 07/16$5.15–$8.75$6.41--
$30.00Aug 21$0.00$0.50$0.25$0.10 07/31$0.25–$1.30$0.10--
$30.00Sep 18$0.00$2.20$1.10$0.83 08/03$0.50–$1.55$0.83--
$30.00Feb 19$0.00$3.40$1.70$1.00 07/06$1.38–$2.03$1.00--
$45.00Aug 21$5.60$9.10$7.35$7.75 07/17$5.70–$10.15$7.35--
$28.00Aug 21$0.00$0.95$0.48$0.14 07/17$0.48–$1.20$0.14--
$27.00Aug 21$0.00$2.10$1.05$0.05 07/30$0.57–$1.18$0.05--
$27.00Sep 18$0.00$2.15$1.08$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--
$50.00Aug 21$10.60$13.80$12.20$4.40 06/22$10.70–$15.05$10.60--
$24.00Aug 21$0.00$2.15$1.08$0.65 07/28$0.38–$1.10$0.65--
$19.00Nov 20$0.00$1.35$0.68$0.10 07/14$0.57–$1.13$0.10--
$17.50Nov 20$0.00$1.15$0.57$0.05 07/06$0.48–$1.10$0.05--
$17.50Dec 18$0.00$2.15$1.08$0.05 07/06$0.48–$1.13$0.05--
$15.00Aug 21$0.00$2.15$1.08$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 2,068
Total Puts 4
Put/Call Ratio 0.00
Net Difference 2,064

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 240
Total Puts 54
Average Put/Call Ratio 0.52
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