Options Chain for ELEMENT SOLUTIONS INC COM (ESI) - $26.30 as of 1/22/2025 10:01:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.10 | 15.90 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 15.00 | 11.10 | 13.40 | 10.20 | 0.00 | 0.00% | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 1/21/2025 4:00:00 PM EST |
| 17.50 | 8.10 | 10.90 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 20.00 | 6.10 | 8.00 | 6.44 | 0.00 | 0.00% | 0 | 62 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 22.50 | 3.60 | 4.50 | 6.03 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.94 | 0.04 | -0.02 | 11/12/2024 | 1/21/2025 4:00:00 PM EST |
| 25.00 | 1.75 | 2.45 | 2.07 | 0.00 | 0.00% | 0 | 1,421 | 0.36 | 0.74 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 6,594 | 0.42 | 0.16 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 2.15 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.30 | 0.46 | 0.00 | 0.00% | 0 | 241 | 0.55 | -0.06 | 0.04 | -0.02 | 1/2/2025 | 1/21/2025 4:00:00 PM EST |
| 25.00 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 5,157 | 0.40 | -0.26 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 30.00 | 1.50 | 4.50 | 2.65 | 0.00 | 0.00% | 0 | 11 | 0.73 | -0.84 | 0.08 | -0.01 | 12/4/2024 | 1/21/2025 4:00:00 PM EST |
| 35.00 | 8.00 | 9.70 | % | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 40.00 | 13.00 | 14.80 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |