Options Chain for ELEMENT SOLUTIONS INC COM (ESI) - $26.45 as of 10/8/2025 4:01:30 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 22.00 | 26.20 | 24.10 | % | 9.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 5.00 | 19.50 | 23.70 | 21.60 | % | 4.32 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 7.50 | 18.00 | 21.20 | 19.60 | % | 2.61 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 10.00 | 15.70 | 18.70 | 17.20 | % | 1.72 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 12.50 | 13.50 | 16.20 | 14.85 | % | 1.19 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 15.00 | 10.70 | 13.70 | 12.20 | % | 0.81 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 17.50 | 8.20 | 11.20 | 9.70 | % | 0.55 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 20.00 | 6.10 | 8.80 | 7.45 | 2.85 | 0.00 | 0.00% | 0.37 | 0 | 25 | 0.84 | 0.96 | 0.02 | 0.00 | 5/27/2025 | 10/8/2025 2:58:51 PM EST |
| 22.50 | 2.30 | 6.40 | 4.35 | 1.85 | 0.00 | 0.00% | 0.19 | 0 | 28 | 0.70 | 0.87 | 0.05 | -0.01 | 6/13/2025 | 10/8/2025 2:58:51 PM EST |
| 25.00 | 2.00 | 2.55 | 2.28 | 1.33 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.42 | 0.67 | 0.09 | -0.02 | 9/26/2025 | 10/8/2025 2:58:51 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.34 | 0.21 | 0.08 | -0.01 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.30 | 0.03 | 0.02 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 10.00 | 0.00 | 2.10 | 1.05 | % | 0.11 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/8/2025 2:58:51 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.60 | -0.04 | 0.02 | 0.00 | 9/25/2025 | 10/8/2025 2:58:51 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.58 | -0.13 | 0.05 | -0.01 | 9/26/2025 | 10/8/2025 2:58:51 PM EST |
| 25.00 | 0.50 | 1.40 | 0.95 | % | 0.04 | 0 | 0 | 0.44 | -0.33 | 0.09 | -0.02 | 10/8/2025 2:58:51 PM EST | |||
| 30.00 | 2.85 | 4.80 | 3.83 | % | 0.13 | 0 | 0 | 0.52 | -0.79 | 0.08 | -0.01 | 10/8/2025 2:58:51 PM EST | |||
| 35.00 | 7.80 | 9.90 | 8.85 | % | 0.25 | 0 | 0 | 1.13 | -0.97 | 0.02 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 40.00 | 12.90 | 14.70 | 13.80 | % | 0.35 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST |