Options Chain for ELEMENT SOLUTIONS INC COM (ESI) - $41.36 as of 5/21/2026 7:32:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.70 | 22.50 | 20.60 | 19.10 | 0.00 | 0.00% | 1.03 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:09 PM EST |
| 25.00 | 13.80 | 17.60 | 15.70 | % | 0.63 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:09 PM EST | |||
| 30.00 | 8.80 | 12.30 | 10.55 | 14.36 | 0.00 | 0.00% | 0.35 | 0 | 17 | 1.47 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 5/21/2026 4:00:09 PM EST |
| 31.00 | 7.80 | 11.10 | 9.45 | % | 0.30 | 0 | 0 | 1.29 | 0.99 | 0.01 | -0.01 | 5/21/2026 4:00:09 PM EST | |||
| 32.00 | 7.00 | 9.80 | 8.40 | % | 0.26 | 0 | 0 | 1.09 | 0.98 | 0.01 | -0.01 | 5/21/2026 4:00:09 PM EST | |||
| 33.00 | 6.10 | 9.00 | 7.55 | 8.11 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.07 | 0.96 | 0.02 | -0.01 | 4/27/2026 | 5/21/2026 4:00:09 PM EST |
| 34.00 | 5.20 | 8.00 | 6.60 | 6.60 | -3.79 | -36.48% | 0.19 | 5 | 5 | 0.97 | 0.93 | 0.03 | -0.02 | 5/21/2026 | 5/21/2026 4:00:09 PM EST |
| 35.00 | 4.40 | 7.10 | 5.75 | 9.50 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.91 | 0.90 | 0.04 | -0.02 | 5/6/2026 | 5/21/2026 4:00:09 PM EST |
| 36.00 | 3.60 | 6.30 | 4.95 | 4.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.87 | 0.85 | 0.05 | -0.03 | 4/17/2026 | 5/21/2026 4:00:09 PM EST |
| 37.00 | 2.85 | 5.40 | 4.13 | % | 0.11 | 0 | 0 | 0.79 | 0.80 | 0.06 | -0.03 | 5/21/2026 4:00:09 PM EST | |||
| 38.00 | 2.10 | 4.70 | 3.40 | 6.98 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.77 | 0.73 | 0.07 | -0.03 | 5/6/2026 | 5/21/2026 4:00:09 PM EST |
| 39.00 | 1.85 | 3.50 | 2.68 | 5.40 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.40 | 0.65 | 0.08 | -0.04 | 5/12/2026 | 5/21/2026 4:00:09 PM EST |
| 40.00 | 1.80 | 2.65 | 2.23 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.43 | 0.57 | 0.08 | -0.04 | 5/20/2026 | 5/21/2026 4:00:09 PM EST |
| 41.00 | 1.15 | 2.70 | 1.93 | 1.52 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.48 | 0.49 | 0.09 | -0.04 | 5/19/2026 | 5/21/2026 4:00:09 PM EST |
| 42.00 | 0.15 | 2.20 | 1.18 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.38 | 0.40 | 0.09 | -0.03 | 5/8/2026 | 5/21/2026 4:00:09 PM EST |
| 43.00 | 0.00 | 1.95 | 0.98 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.66 | 0.32 | 0.08 | -0.03 | 5/18/2026 | 5/21/2026 4:00:09 PM EST |
| 44.00 | 0.00 | 1.55 | 0.78 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.64 | 0.24 | 0.07 | -0.03 | 5/18/2026 | 5/21/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 1.30 | 0.65 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 583 | 0.64 | 0.18 | 0.06 | -0.02 | 5/18/2026 | 5/21/2026 4:00:09 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.67 | 0.13 | 0.05 | -0.02 | 5/18/2026 | 5/21/2026 4:00:09 PM EST |
| 47.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.02 | 0.09 | 0.04 | -0.01 | 5/20/2026 | 5/21/2026 4:00:09 PM EST |
| 48.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.06 | 0.06 | 0.03 | -0.01 | 5/21/2026 4:00:09 PM EST | |||
| 49.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.12 | 0.04 | 0.02 | -0.01 | 5/21/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.71 | 0.02 | 0.01 | 0.00 | 5/20/2026 | 5/21/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.27 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.57 | -0.01 | 0.00 | -0.01 | 5/21/2026 4:00:09 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.46 | -0.01 | 0.01 | -0.01 | 5/21/2026 4:00:09 PM EST | |||
| 32.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.37 | -0.02 | 0.01 | -0.01 | 5/21/2026 4:00:09 PM EST | |||
| 33.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.28 | -0.04 | 0.02 | -0.01 | 5/21/2026 4:00:09 PM EST | |||
| 34.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.20 | -0.07 | 0.03 | -0.02 | 5/21/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | -0.10 | 0.04 | -0.02 | 5/4/2026 | 5/21/2026 4:00:09 PM EST |
| 36.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 1.05 | -0.15 | 0.05 | -0.03 | 5/21/2026 4:00:09 PM EST | |||
| 37.00 | 0.00 | 1.35 | 0.68 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | -0.20 | 0.06 | -0.03 | 4/27/2026 | 5/21/2026 4:00:09 PM EST |
| 38.00 | 0.00 | 1.85 | 0.93 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 2,502 | 0.68 | -0.27 | 0.07 | -0.03 | 5/19/2026 | 5/21/2026 4:00:09 PM EST |
| 39.00 | 0.15 | 2.25 | 1.20 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.41 | -0.35 | 0.08 | -0.04 | 5/18/2026 | 5/21/2026 4:00:09 PM EST |
| 40.00 | 0.45 | 2.45 | 1.45 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 5,444 | 0.38 | -0.43 | 0.08 | -0.04 | 5/20/2026 | 5/21/2026 4:00:09 PM EST |
| 41.00 | 1.90 | 2.95 | 2.43 | 2.55 | -0.80 | -23.89% | 0.06 | 7,010 | 7,043 | 0.49 | -0.51 | 0.09 | -0.04 | 5/21/2026 | 5/21/2026 4:00:09 PM EST |
| 42.00 | 2.00 | 4.00 | 3.00 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.48 | -0.60 | 0.09 | -0.03 | 5/19/2026 | 5/21/2026 4:00:09 PM EST |
| 43.00 | 2.20 | 5.10 | 3.65 | 2.40 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.81 | -0.68 | 0.08 | -0.03 | 5/12/2026 | 5/21/2026 4:00:09 PM EST |
| 44.00 | 2.95 | 5.80 | 4.38 | 4.65 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.82 | -0.76 | 0.07 | -0.03 | 5/18/2026 | 5/21/2026 4:00:09 PM EST |
| 45.00 | 3.90 | 6.40 | 5.15 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.80 | -0.82 | 0.06 | -0.02 | 4/29/2026 | 5/21/2026 4:00:09 PM EST |
| 46.00 | 4.60 | 7.30 | 5.95 | % | 0.13 | 0 | 0 | 0.84 | -0.87 | 0.05 | -0.02 | 5/21/2026 4:00:09 PM EST | |||
| 47.00 | 5.50 | 8.30 | 6.90 | % | 0.15 | 0 | 0 | 0.90 | -0.91 | 0.04 | -0.01 | 5/21/2026 4:00:09 PM EST | |||
| 48.00 | 6.70 | 9.10 | 7.90 | % | 0.16 | 0 | 0 | 0.90 | -0.94 | 0.03 | -0.01 | 5/21/2026 4:00:09 PM EST | |||
| 49.00 | 7.40 | 10.00 | 8.70 | % | 0.18 | 0 | 0 | 0.93 | -0.96 | 0.02 | -0.01 | 5/21/2026 4:00:09 PM EST | |||
| 50.00 | 8.40 | 10.90 | 9.65 | % | 0.19 | 0 | 0 | 0.95 | -0.98 | 0.01 | 0.00 | 5/21/2026 4:00:09 PM EST | |||
| 55.00 | 13.00 | 16.30 | 14.65 | % | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:09 PM EST | |||
| 60.00 | 17.60 | 21.30 | 19.45 | % | 0.32 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:09 PM EST |