Options Chain for ELEMENT SOLUTIONS INC COM (ESI) - $22.92 as of 3/31/2025 3:53:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.20 | 11.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 15.00 | 7.30 | 9.80 | 12.58 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 3/31/2025 3:59:59 PM EST |
| 17.50 | 5.00 | 7.30 | % | 0 | 0 | 0.63 | 0.98 | 0.01 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 20.00 | 1.95 | 3.40 | 5.81 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.86 | 0.07 | -0.01 | 2/7/2025 | 3/31/2025 3:59:59 PM EST |
| 22.50 | 1.15 | 1.45 | 1.30 | -3.90 | -75.00% | 7 | 1 | 0.37 | 0.56 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.60 | 1.85 | 0.00 | 0.00% | 0 | 329 | 0.67 | 0.24 | 0.12 | -0.01 | 3/11/2025 | 3/31/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 523 | 0.67 | 0.02 | 0.02 | 0.00 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.20 | 2.16 | 0.00 | 0.00% | 0 | 2,583 | 0.77 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:59 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 | 0.10 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.55 | % | 0 | 0 | 0.82 | -0.02 | 0.01 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 20.00 | 0.05 | 1.50 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.14 | 0.07 | -0.01 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 22.50 | 0.85 | 1.10 | 1.15 | +0.30 | +35.30% | 1 | 457 | 0.34 | -0.44 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 25.00 | 2.30 | 2.85 | 0.83 | 0.00 | 0.00% | 0 | 56 | 0.39 | -0.76 | 0.12 | -0.01 | 2/24/2025 | 3/31/2025 3:59:59 PM EST |
| 30.00 | 6.90 | 7.60 | 7.20 | 0.00 | 0.00% | 0 | 133 | 0.66 | -0.98 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 35.00 | 11.10 | 13.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |