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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.70 | 20.00 | 17.85 | % | 1.19 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:55 PM EST | |||
| 17.50 | 13.20 | 17.50 | 15.35 | % | 0.88 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:55 PM EST | |||
| 20.00 | 10.90 | 15.00 | 12.95 | % | 0.65 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:55 PM EST | |||
| 22.50 | 8.70 | 12.50 | 10.60 | % | 0.47 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:55 PM EST | |||
| 25.00 | 6.40 | 9.30 | 7.85 | 4.90 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.44 | 0.98 | 0.01 | 0.00 | 2/9/2026 | 2/17/2026 3:59:55 PM EST |
| 30.00 | 1.70 | 4.90 | 3.30 | 3.03 | -0.27 | -8.19% | 0.11 | 16 | 47 | 1.00 | 0.74 | 0.08 | -0.02 | 2/17/2026 | 2/17/2026 3:59:55 PM EST |
| 35.00 | 0.15 | 1.25 | 0.70 | 0.63 | -0.07 | -10.00% | 0.02 | 9 | 1,146 | 0.42 | 0.30 | 0.08 | -0.02 | 2/17/2026 | 2/17/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,000 | 0.63 | 0.06 | 0.03 | -0.01 | 2/12/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.05 | -0.02 | 0.01 | 0.00 | 2/17/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.20 | 0.60 | 0.60 | -0.62 | -50.82% | 0.02 | 7,002 | 6 | 0.49 | -0.26 | 0.08 | -0.02 | 2/17/2026 | 2/17/2026 3:59:55 PM EST |
| 35.00 | 2.05 | 4.70 | 3.38 | 4.25 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.83 | -0.70 | 0.08 | -0.02 | 2/10/2026 | 2/17/2026 3:59:55 PM EST |
| 40.00 | 6.80 | 9.10 | 7.95 | % | 0.20 | 0 | 0 | 1.02 | -0.94 | 0.03 | -0.01 | 2/17/2026 3:59:55 PM EST |