Options Chain for ELEMENT SOLUTIONS INC COM (ESI) - $21.18 as of 5/12/2025 10:22:26 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.70 | 22.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 9:58:59 AM EST | |||
| 5.00 | 17.20 | 19.60 | % | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 5/12/2025 9:58:59 AM EST | |||
| 7.50 | 14.80 | 16.70 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 5/12/2025 9:58:59 AM EST | |||
| 10.00 | 12.20 | 13.80 | 9.92 | 0.00 | 0.00% | 0 | 2 | 2.77 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/12/2025 9:58:59 AM EST |
| 12.50 | 9.80 | 10.60 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/12/2025 9:58:59 AM EST | |||
| 15.00 | 7.20 | 9.20 | 5.80 | 0.00 | 0.00% | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/12/2025 9:58:59 AM EST |
| 17.50 | 4.70 | 6.10 | % | 0 | 0 | 1.22 | 0.98 | 0.02 | 0.00 | 5/12/2025 9:58:59 AM EST | |||
| 20.00 | 2.65 | 3.00 | 1.40 | 0.00 | 0.00% | 0 | 2,625 | 0.36 | 0.85 | 0.08 | -0.01 | 5/6/2025 | 5/12/2025 9:58:59 AM EST |
| 22.50 | 0.00 | 1.60 | 0.65 | 0.00 | 0.00% | 0 | 14 | 0.54 | 0.55 | 0.14 | -0.02 | 4/30/2025 | 5/12/2025 9:58:59 AM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.23 | 0.11 | -0.01 | 5/12/2025 9:58:59 AM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.01 | 0.01 | 0.00 | 5/12/2025 9:58:59 AM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:59 AM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:59 AM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:59 AM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:59 AM EST | |||
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:59 AM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:59 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 151 | 0.98 | -0.02 | 0.02 | 0.00 | 5/6/2025 | 5/12/2025 9:58:59 AM EST |
| 20.00 | 0.15 | 0.40 | 0.85 | 0.00 | 0.00% | 0 | 5,141 | 0.41 | -0.15 | 0.08 | -0.01 | 5/6/2025 | 5/12/2025 9:58:59 AM EST |
| 22.50 | 0.00 | 1.45 | % | 0 | 0 | 0.55 | -0.45 | 0.14 | -0.02 | 5/12/2025 9:58:59 AM EST | |||
| 25.00 | 2.20 | 3.30 | % | 0 | 0 | 0.64 | -0.77 | 0.11 | -0.01 | 5/12/2025 9:58:59 AM EST | |||
| 30.00 | 7.00 | 9.20 | % | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 5/12/2025 9:58:59 AM EST | |||
| 35.00 | 11.90 | 14.20 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/12/2025 9:58:59 AM EST |