Options Chain for ELEMENT SOLUTIONS INC COM (ESI) - $35.25 as of 3/26/2026 6:41:45 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 | 17.90 | 21.00 | 19.45 | % | 1.30 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:15 PM EST | |||
| 17.50 | 15.40 | 18.70 | 17.05 | % | 0.97 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:15 PM EST | |||
| 20.00 | 13.60 | 15.50 | 14.55 | % | 0.73 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:15 PM EST | |||
| 22.50 | 11.30 | 13.60 | 12.45 | % | 0.55 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:15 PM EST | |||
| 25.00 | 9.10 | 10.70 | 9.90 | % | 0.40 | 0 | 14 | 1.10 | 0.97 | 0.01 | -0.01 | 3/26/2026 4:00:15 PM EST | |||
| 30.00 | 4.90 | 5.30 | 5.10 | 5.15 | -0.35 | -6.37% | 0.17 | 205 | 380 | 0.51 | 0.81 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 4:00:15 PM EST |
| 35.00 | 1.85 | 2.15 | 2.00 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 8,951 | 0.45 | 0.49 | 0.07 | -0.03 | 3/25/2026 | 3/26/2026 4:00:15 PM EST |
| 40.00 | 0.40 | 0.75 | 0.58 | 0.70 | -0.14 | -16.67% | 0.01 | 42 | 37 | 0.44 | 0.22 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 4:00:15 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.08 | 0.02 | -0.01 | 3/26/2026 4:00:15 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:15 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 299 | 1.10 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:15 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:15 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 5 | 1.14 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:15 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 2 | 0.85 | -0.03 | 0.01 | -0.01 | 3/26/2026 4:00:15 PM EST | |||
| 30.00 | 0.60 | 1.10 | 0.85 | % | 0.03 | 0 | 6 | 0.51 | -0.19 | 0.05 | -0.02 | 3/26/2026 4:00:15 PM EST | |||
| 35.00 | 2.50 | 2.90 | 2.70 | % | 0.08 | 0 | 0 | 0.46 | -0.51 | 0.07 | -0.03 | 3/26/2026 4:00:15 PM EST | |||
| 40.00 | 5.20 | 6.90 | 6.05 | % | 0.15 | 0 | 0 | 0.61 | -0.78 | 0.05 | -0.02 | 3/26/2026 4:00:15 PM EST | |||
| 45.00 | 10.50 | 11.40 | 10.95 | % | 0.24 | 0 | 0 | 0.68 | -0.92 | 0.02 | -0.01 | 3/26/2026 4:00:15 PM EST |