Options Chain for ELEMENT SOLUTIONS INC COM (ESI) - $32.36 as of 2/17/2026 6:16:41 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 | 18.40 | 22.50 | 20.45 | % | 1.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:55 PM EST | |||
| 15.00 | 15.90 | 20.00 | 17.95 | % | 1.20 | 0 | 0 | 9.87 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:55 PM EST | |||
| 17.50 | 13.50 | 17.50 | 15.50 | % | 0.89 | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:55 PM EST | |||
| 20.00 | 11.10 | 13.90 | 12.50 | 9.60 | 0.00 | 0.00% | 0.62 | 0 | 1 | 6.18 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/17/2026 3:59:55 PM EST |
| 22.50 | 8.80 | 12.50 | 10.65 | % | 0.47 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:55 PM EST | |||
| 25.00 | 7.10 | 7.60 | 7.35 | 8.20 | 0.00 | 0.00% | 0.29 | 0 | 298 | 2.07 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:55 PM EST |
| 30.00 | 2.25 | 2.65 | 2.45 | 2.24 | -0.26 | -10.40% | 0.08 | 423 | 811 | 0.92 | 0.88 | 0.09 | -0.08 | 2/17/2026 | 2/17/2026 3:59:55 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 0.00 | 331 | 13 | 0.76 | 0.13 | 0.10 | -0.08 | 2/17/2026 | 2/17/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.25 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/17/2026 3:59:55 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 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 5.58 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/17/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/17/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 2/17/2026 3:59:55 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 7,019 | 7,002 | 0.75 | -0.12 | 0.09 | -0.08 | 2/17/2026 | 2/17/2026 3:59:55 PM EST |
| 35.00 | 1.80 | 4.30 | 3.05 | 2.98 | % | 0.09 | 1 | 0 | 2.31 | -0.87 | 0.10 | -0.08 | 2/17/2026 | 2/17/2026 3:59:55 PM EST | |
| 40.00 | 5.60 | 9.00 | 7.30 | % | 0.18 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:55 PM EST |