Options Chain for ELEMENT SOLUTIONS INC COM (ESI) - $29.59 as of 1/16/2026 4:07:00 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 | 15.70 | 19.00 | 17.35 | % | 1.39 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:57 PM EST | |||
| 15.00 | 13.20 | 16.50 | 14.85 | % | 0.99 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:57 PM EST | |||
| 17.50 | 10.70 | 14.00 | 12.35 | % | 0.71 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:57 PM EST | |||
| 20.00 | 8.90 | 10.30 | 9.60 | 9.60 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 2:58:57 PM EST |
| 22.50 | 6.20 | 7.90 | 7.05 | % | 0.31 | 0 | 0 | 1.03 | 0.99 | 0.00 | 0.00 | 1/16/2026 2:58:57 PM EST | |||
| 25.00 | 4.40 | 4.80 | 4.60 | 4.50 | +0.15 | +3.45% | 0.18 | 1 | 304 | 0.49 | 0.94 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 2:58:57 PM EST |
| 30.00 | 0.75 | 1.15 | 0.95 | 0.93 | +0.08 | +9.42% | 0.03 | 7 | 536 | 0.32 | 0.46 | 0.14 | -0.02 | 1/16/2026 | 1/16/2026 2:58:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.05 | 0.03 | 0.00 | 11/11/2025 | 1/16/2026 2:58:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.56 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/16/2026 2:58:57 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:57 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/16/2026 2:58:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.96 | -0.01 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 2:58:57 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | -0.06 | 0.04 | -0.01 | 8/22/2025 | 1/16/2026 2:58:57 PM EST |
| 30.00 | 1.15 | 1.70 | 1.43 | % | 0.05 | 0 | 0 | 0.32 | -0.54 | 0.14 | -0.02 | 1/16/2026 2:58:57 PM EST | |||
| 35.00 | 3.70 | 6.20 | 4.95 | % | 0.14 | 0 | 0 | 0.65 | -0.95 | 0.03 | 0.00 | 1/16/2026 2:58:57 PM EST | |||
| 40.00 | 9.50 | 12.00 | 10.75 | % | 0.27 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:57 PM EST |