Options Chain for ELEMENT SOLUTIONS INC COM (ESI) - $26.00 as of 10/30/2025 8:24:55 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 | 22.20 | 25.90 | 24.05 | % | 9.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 5.00 | 19.70 | 23.10 | 21.40 | % | 4.28 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 7.50 | 17.20 | 20.60 | 18.90 | % | 2.52 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 10.00 | 14.70 | 18.10 | 16.40 | 10.00 | 0.00 | 0.00% | 1.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 10/30/2025 3:59:59 PM EST |
| 12.50 | 12.30 | 15.60 | 13.95 | % | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 15.00 | 9.80 | 13.10 | 11.45 | 12.95 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 10/30/2025 3:59:59 PM EST |
| 17.50 | 7.30 | 10.60 | 8.95 | 7.00 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 10/30/2025 3:59:59 PM EST |
| 20.00 | 4.80 | 8.10 | 6.45 | 6.50 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.20 | 0.99 | 0.01 | -0.01 | 9/9/2025 | 10/30/2025 3:59:59 PM EST |
| 22.50 | 2.45 | 6.00 | 4.23 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.01 | 0.92 | 0.05 | -0.01 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 25.00 | 1.70 | 2.30 | 2.00 | 2.20 | -0.02 | -0.91% | 0.08 | 18 | 52 | 0.31 | 0.70 | 0.12 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 1.45 | 0.73 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 194 | 0.71 | 0.12 | 0.07 | -0.01 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.10 | 0.55 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 10/30/2025 3:59:59 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 | 10/30/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 500 | 3.31 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/30/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 514 | 1.43 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.60 | 0.80 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.19 | -0.01 | 0.01 | -0.01 | 8/7/2025 | 10/30/2025 3:59:59 PM EST |
| 22.50 | 0.15 | 0.40 | 0.28 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.40 | -0.08 | 0.05 | -0.01 | 10/14/2025 | 10/30/2025 3:59:59 PM EST |
| 25.00 | 0.20 | 1.00 | 0.60 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.29 | -0.30 | 0.12 | -0.01 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 30.00 | 2.50 | 5.50 | 4.00 | 4.53 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.82 | -0.88 | 0.07 | -0.01 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 35.00 | 7.00 | 10.30 | 8.65 | % | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 40.00 | 12.30 | 15.30 | 13.80 | % | 0.35 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST |