Options Chain for ESCO TECHNOLOGIES INC COM (ESE) - $162.20 as of 2/21/2025 8:17:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 100.00 | 104.90 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 65.00 | 95.00 | 100.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 70.00 | 90.00 | 94.90 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 75.00 | 85.00 | 89.90 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 80.00 | 80.00 | 84.90 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 85.00 | 75.00 | 80.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 70.00 | 75.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 95.00 | 65.00 | 70.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 100.00 | 60.00 | 65.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 105.00 | 55.00 | 60.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 110.00 | 50.00 | 55.00 | 21.50 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 45.00 | 50.00 | 14.54 | 0.00 | 0.00% | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 2/21/2025 3:59:59 PM EST |
| 120.00 | 40.00 | 45.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 125.00 | 35.00 | 40.00 | 24.75 | 0.00 | 0.00% | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 30.00 | 35.00 | 8.91 | 0.00 | 0.00% | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 25.00 | 30.00 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 140.00 | 20.10 | 24.90 | 25.33 | 0.00 | 0.00% | 0 | 16 | 0.60 | 0.99 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 15.60 | 20.40 | 2.41 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.03 | 1/17/2025 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 10.60 | 15.40 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.91 | 0.02 | -0.05 | 12/12/2024 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 6.60 | 11.00 | 0.74 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.79 | 0.03 | -0.06 | 1/22/2025 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 2.85 | 7.00 | 10.41 | 0.00 | 0.00% | 0 | 6 | 0.22 | 0.58 | 0.04 | -0.06 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 165.00 | 0.10 | 4.90 | % | 0 | 0 | 0.18 | 0.44 | 0.04 | -0.09 | 2/21/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.28 | 0.04 | -0.08 | 11/6/2024 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 0.29 | 0.14 | 0.03 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 180.00 | 0.65 | 1.60 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.07 | 0.02 | -0.03 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 0.69 | -0.03 | 0.01 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 0.58 | -0.09 | 0.02 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 0.47 | -0.21 | 0.03 | -0.06 | 2/21/2025 3:59:59 PM EST | |||
| 160.00 | 0.45 | 4.90 | 2.40 | -1.95 | -44.83% | 4 | 4 | 0.19 | -0.42 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 165.00 | 4.50 | 6.50 | 4.70 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.56 | 0.04 | -0.09 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 5.60 | 10.40 | % | 0 | 0 | 0.40 | -0.72 | 0.04 | -0.08 | 2/21/2025 3:59:59 PM EST | |||
| 175.00 | 10.60 | 15.40 | % | 0 | 0 | 0.48 | -0.86 | 0.03 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 180.00 | 15.60 | 20.40 | % | 0 | 0 | 0.60 | -0.93 | 0.02 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 185.00 | 20.50 | 25.50 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 190.00 | 25.50 | 30.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |