Options Chain for ELEMENT SOLUTIONS INC COM (ESI) - $35.31 as of 8/24/2026 11:05:26 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 4.80 | 8.30 | 6.55 | % | 0.23 | 0 | 0 | 0.97 | 0.86 | 0.03 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 30.00 | 4.00 | 7.50 | 5.75 | % | 0.19 | 0 | 0 | 0.93 | 0.82 | 0.04 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 31.00 | 3.00 | 6.70 | 4.85 | % | 0.16 | 0 | 0 | 0.88 | 0.77 | 0.05 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 32.00 | 2.30 | 5.90 | 4.10 | % | 0.13 | 0 | 0 | 0.78 | 0.74 | 0.05 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 33.00 | 1.60 | 5.30 | 3.45 | % | 0.10 | 0 | 0 | 0.82 | 0.66 | 0.06 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 34.00 | 1.00 | 4.80 | 2.90 | % | 0.09 | 0 | 0 | 0.82 | 0.60 | 0.06 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 35.00 | 1.00 | 4.40 | 2.70 | % | 0.08 | 0 | 0 | 0.49 | 0.55 | 0.06 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 36.00 | 0.15 | 4.10 | 2.13 | % | 0.06 | 0 | 0 | 0.47 | 0.48 | 0.06 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 37.00 | 0.05 | 3.80 | 1.93 | % | 0.05 | 0 | 0 | 0.49 | 0.42 | 0.06 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 3.50 | 1.75 | % | 0.05 | 0 | 0 | 0.88 | 0.37 | 0.06 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 3.20 | 1.60 | % | 0.04 | 0 | 0 | 0.88 | 0.31 | 0.06 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.25 | 0.63 | 0.95 | % | 0.02 | 1 | 0 | 0.55 | 0.27 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST | |
| 41.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 0.91 | 0.22 | 0.05 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 42.00 | 0.00 | 2.95 | 1.48 | % | 0.04 | 0 | 0 | 0.99 | 0.19 | 0.04 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 43.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 0.82 | 0.16 | 0.04 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 44.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.84 | 0.13 | 0.03 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.88 | 0.10 | 0.03 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 46.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.92 | 0.08 | 0.02 | -0.01 | 8/24/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.85 | 0.43 | 0.62 | % | 0.01 | 5 | 0 | 0.61 | -0.14 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST | |
| 30.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.55 | -0.18 | 0.04 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 31.00 | 0.00 | 1.30 | 0.65 | 0.92 | % | 0.02 | 5 | 0 | 0.58 | -0.23 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST | |
| 32.00 | 0.40 | 1.00 | 0.70 | % | 0.02 | 0 | 0 | 0.39 | -0.26 | 0.05 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 3.40 | 1.70 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.85 | -0.34 | 0.06 | -0.02 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 3.90 | 1.95 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.85 | -0.40 | 0.06 | -0.02 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 35.00 | 0.40 | 4.40 | 2.40 | % | 0.07 | 0 | 0 | 0.47 | -0.45 | 0.06 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 36.00 | 1.70 | 4.80 | 3.25 | % | 0.09 | 0 | 0 | 0.51 | -0.52 | 0.06 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 37.00 | 2.15 | 5.50 | 3.83 | % | 0.10 | 0 | 0 | 0.48 | -0.58 | 0.06 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 38.00 | 3.00 | 6.10 | 4.55 | % | 0.12 | 0 | 0 | 0.81 | -0.63 | 0.06 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 39.00 | 4.20 | 6.50 | 5.35 | % | 0.14 | 0 | 0 | 0.51 | -0.69 | 0.06 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 40.00 | 3.90 | 7.50 | 5.70 | % | 0.14 | 0 | 0 | 0.82 | -0.73 | 0.05 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 41.00 | 5.60 | 8.40 | 7.00 | % | 0.17 | 0 | 0 | 0.85 | -0.78 | 0.05 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 42.00 | 6.30 | 9.20 | 7.75 | % | 0.18 | 0 | 0 | 0.86 | -0.81 | 0.04 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 43.00 | 6.30 | 10.10 | 8.20 | % | 0.19 | 0 | 0 | 0.89 | -0.84 | 0.04 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 44.00 | 7.20 | 11.10 | 9.15 | % | 0.21 | 0 | 0 | 0.93 | -0.87 | 0.03 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 45.00 | 8.30 | 12.00 | 10.15 | % | 0.23 | 0 | 0 | 0.96 | -0.90 | 0.03 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 46.00 | 9.30 | 12.90 | 11.10 | % | 0.24 | 0 | 0 | 0.98 | -0.92 | 0.02 | -0.01 | 8/24/2026 3:59:58 PM EST |