Options Chain for ELEMENT SOLUTIONS INC COM (ESI) - $35.03 as of 10/27/2026 8:53:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 20.40 | 24.60 | 22.50 | 33.10 | 0.00 | 0.00% | 1.80 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 10/27/2026 4:00:04 PM EST |
| 15.00 | 17.90 | 22.10 | 20.00 | % | 1.33 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 17.50 | 16.20 | 19.60 | 17.90 | % | 1.02 | 0 | 16 | 2.04 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 19.00 | 14.70 | 18.10 | 16.40 | % | 0.86 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 20.00 | 12.90 | 17.20 | 15.05 | 18.13 | 0.00 | 0.00% | 0.75 | 0 | 9 | 1.76 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 10/27/2026 4:00:04 PM EST |
| 21.00 | 12.70 | 16.20 | 14.45 | % | 0.69 | 0 | 0 | 1.65 | 0.99 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 22.50 | 11.10 | 13.80 | 12.45 | 12.54 | 0.00 | 0.00% | 0.55 | 0 | 7 | 1.31 | 0.99 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 24.00 | 9.60 | 12.30 | 10.95 | % | 0.46 | 0 | 0 | 1.17 | 0.98 | 0.01 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 25.00 | 8.70 | 11.40 | 10.05 | 11.32 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.11 | 0.96 | 0.01 | -0.01 | 8/20/2026 | 10/27/2026 4:00:04 PM EST |
| 26.00 | 7.70 | 9.70 | 8.70 | % | 0.33 | 0 | 0 | 0.79 | 0.96 | 0.01 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 27.00 | 6.20 | 9.00 | 7.60 | % | 0.28 | 0 | 0 | 0.82 | 0.93 | 0.02 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 28.00 | 5.90 | 8.00 | 6.95 | % | 0.25 | 0 | 0 | 0.74 | 0.90 | 0.03 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 29.00 | 5.10 | 7.10 | 6.10 | % | 0.21 | 0 | 0 | 0.69 | 0.88 | 0.03 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 30.00 | 4.40 | 6.20 | 5.30 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.64 | 0.83 | 0.04 | -0.02 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 31.00 | 3.40 | 5.60 | 4.50 | 6.70 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.65 | 0.79 | 0.05 | -0.02 | 9/8/2026 | 10/27/2026 4:00:04 PM EST |
| 32.00 | 2.65 | 4.90 | 3.78 | % | 0.12 | 0 | 0 | 0.64 | 0.74 | 0.05 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 33.00 | 2.05 | 4.20 | 3.13 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.61 | 0.69 | 0.07 | -0.02 | 9/2/2026 | 10/27/2026 4:00:04 PM EST |
| 34.00 | 2.55 | 3.50 | 3.03 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.46 | 0.62 | 0.07 | -0.02 | 9/15/2026 | 10/27/2026 4:00:04 PM EST |
| 35.00 | 2.00 | 2.50 | 2.25 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.41 | 0.54 | 0.08 | -0.02 | 9/2/2026 | 10/27/2026 4:00:04 PM EST |
| 36.00 | 0.35 | 2.10 | 1.23 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.29 | 0.46 | 0.08 | -0.02 | 10/20/2026 | 10/27/2026 4:00:04 PM EST |
| 37.00 | 0.75 | 1.60 | 1.18 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.36 | 0.39 | 0.08 | -0.02 | 10/13/2026 | 10/27/2026 4:00:04 PM EST |
| 38.00 | 0.65 | 1.25 | 0.95 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.37 | 0.32 | 0.07 | -0.02 | 10/14/2026 | 10/27/2026 4:00:04 PM EST |
| 39.00 | 0.30 | 1.10 | 0.70 | 1.78 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.36 | 0.28 | 0.06 | -0.02 | 10/8/2026 | 10/27/2026 4:00:04 PM EST |
| 40.00 | 0.15 | 0.80 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.35 | 0.27 | 0.05 | -0.02 | 10/15/2026 | 10/27/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.90 | 0.45 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.52 | 0.17 | 0.05 | -0.01 | 10/15/2026 | 10/27/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 4,009 | 0.53 | 0.16 | 0.04 | -0.01 | 10/6/2026 | 10/27/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | 0.12 | 0.03 | -0.01 | 9/2/2026 | 10/27/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.61 | 0.09 | 0.03 | -0.01 | 10/5/2026 | 10/27/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.64 | 0.08 | 0.02 | -0.01 | 9/2/2026 | 10/27/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.06 | 0.02 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.71 | 0.05 | 0.02 | -0.01 | 4/27/2026 | 10/27/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.01 | 0.03 | 0.01 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 49.00 | 0.00 | 0.20 | 0.10 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.56 | 0.03 | 0.01 | 0.00 | 8/14/2026 | 10/27/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3,068 | 1.08 | 0.01 | 0.01 | 0.00 | 10/16/2026 | 10/27/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 10/27/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.36 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.48 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/27/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.60 | -0.01 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 6 | 1.44 | -0.01 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.29 | -0.02 | 0.01 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 25.00 | 0.05 | 0.25 | 0.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.55 | -0.04 | 0.01 | -0.01 | 9/10/2026 | 10/27/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.11 | -0.04 | 0.01 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 27.00 | 0.05 | 1.80 | 0.93 | % | 0.03 | 0 | 0 | 0.71 | -0.07 | 0.02 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 28.00 | 0.20 | 1.95 | 1.08 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.72 | -0.10 | 0.03 | -0.01 | 9/2/2026 | 10/27/2026 4:00:04 PM EST |
| 29.00 | 0.05 | 2.60 | 1.33 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.67 | -0.12 | 0.03 | -0.01 | 9/2/2026 | 10/27/2026 4:00:04 PM EST |
| 30.00 | 0.30 | 0.80 | 0.55 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.46 | -0.17 | 0.04 | -0.02 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 31.00 | 0.65 | 1.00 | 0.83 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.47 | -0.21 | 0.05 | -0.02 | 9/2/2026 | 10/27/2026 4:00:04 PM EST |
| 32.00 | 0.05 | 1.70 | 0.88 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 4,000 | 0.38 | -0.26 | 0.05 | -0.02 | 9/11/2026 | 10/27/2026 4:00:04 PM EST |
| 33.00 | 1.20 | 1.75 | 1.48 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.47 | -0.31 | 0.07 | -0.02 | 9/11/2026 | 10/27/2026 4:00:04 PM EST |
| 34.00 | 0.85 | 1.95 | 1.40 | % | 0.04 | 0 | 0 | 0.37 | -0.38 | 0.07 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 35.00 | 1.20 | 2.40 | 1.80 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.36 | -0.46 | 0.08 | -0.02 | 9/14/2026 | 10/27/2026 4:00:04 PM EST |
| 36.00 | 1.85 | 3.00 | 2.43 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.37 | -0.54 | 0.08 | -0.02 | 10/5/2026 | 10/27/2026 4:00:04 PM EST |
| 37.00 | 2.50 | 3.80 | 3.15 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.39 | -0.61 | 0.08 | -0.02 | 10/14/2026 | 10/27/2026 4:00:04 PM EST |
| 38.00 | 3.30 | 5.50 | 4.40 | 2.85 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.49 | -0.68 | 0.07 | -0.02 | 10/6/2026 | 10/27/2026 4:00:04 PM EST |
| 39.00 | 3.60 | 6.00 | 4.80 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.66 | -0.72 | 0.06 | -0.02 | 10/5/2026 | 10/27/2026 4:00:04 PM EST |
| 40.00 | 5.30 | 6.90 | 6.10 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.54 | -0.73 | 0.05 | -0.02 | 6/29/2026 | 10/27/2026 4:00:04 PM EST |
| 41.00 | 5.90 | 7.90 | 6.90 | 4.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.89 | -0.83 | 0.05 | -0.01 | 10/5/2026 | 10/27/2026 4:00:04 PM EST |
| 42.00 | 7.00 | 8.80 | 7.90 | % | 0.19 | 0 | 0 | 0.53 | -0.84 | 0.04 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 43.00 | 8.00 | 9.80 | 8.90 | % | 0.21 | 0 | 0 | 0.97 | -0.88 | 0.03 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 44.00 | 8.90 | 10.50 | 9.70 | % | 0.22 | 0 | 0 | 1.02 | -0.91 | 0.03 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 45.00 | 9.40 | 11.60 | 10.50 | 7.60 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.04 | -0.92 | 0.02 | -0.01 | 5/18/2026 | 10/27/2026 4:00:04 PM EST |
| 46.00 | 10.00 | 12.40 | 11.20 | 8.25 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.09 | -0.94 | 0.02 | -0.01 | 5/18/2026 | 10/27/2026 4:00:04 PM EST |
| 47.00 | 10.90 | 13.40 | 12.15 | 8.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.08 | -0.95 | 0.02 | -0.01 | 5/18/2026 | 10/27/2026 4:00:04 PM EST |
| 48.00 | 12.00 | 14.40 | 13.20 | % | 0.27 | 0 | 0 | 0.96 | -0.97 | 0.01 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 49.00 | 12.90 | 15.40 | 14.15 | % | 0.29 | 0 | 0 | 1.02 | -0.97 | 0.01 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 50.00 | 13.80 | 16.40 | 15.10 | 16.84 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 3/23/2026 | 10/27/2026 4:00:04 PM EST |
| 55.00 | 18.80 | 21.50 | 20.15 | % | 0.37 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 60.00 | 23.80 | 27.10 | 25.45 | % | 0.42 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 65.00 | 28.80 | 31.30 | 30.05 | % | 0.46 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 70.00 | 33.80 | 37.10 | 35.45 | % | 0.51 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST |