Options Chain for ELEMENT SOLUTIONS INC COM (ESI) - $43.18 as of 5/27/2026 2:32:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 10.00 | 12.70 | 11.35 | % | 0.35 | 0 | 0 | 1.00 | 0.92 | 0.01 | -0.02 | 5/27/2026 4:00:15 PM EST | |||
| 33.00 | 9.00 | 11.80 | 10.40 | 8.08 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.96 | 0.91 | 0.02 | -0.02 | 5/21/2026 | 5/27/2026 4:00:15 PM EST |
| 34.00 | 8.00 | 10.50 | 9.25 | % | 0.27 | 0 | 0 | 0.82 | 0.89 | 0.02 | -0.02 | 5/27/2026 4:00:15 PM EST | |||
| 35.00 | 7.20 | 10.00 | 8.60 | % | 0.25 | 0 | 0 | 0.86 | 0.86 | 0.02 | -0.02 | 5/27/2026 4:00:15 PM EST | |||
| 36.00 | 6.30 | 9.10 | 7.70 | % | 0.21 | 0 | 0 | 0.81 | 0.83 | 0.03 | -0.03 | 5/27/2026 4:00:15 PM EST | |||
| 37.00 | 5.50 | 8.20 | 6.85 | % | 0.19 | 0 | 0 | 0.76 | 0.80 | 0.03 | -0.03 | 5/27/2026 4:00:15 PM EST | |||
| 38.00 | 4.70 | 7.50 | 6.10 | % | 0.16 | 0 | 0 | 0.75 | 0.76 | 0.03 | -0.03 | 5/27/2026 4:00:15 PM EST | |||
| 39.00 | 4.40 | 7.00 | 5.70 | % | 0.15 | 0 | 0 | 0.49 | 0.73 | 0.04 | -0.03 | 5/27/2026 4:00:15 PM EST | |||
| 40.00 | 3.60 | 6.10 | 4.85 | 5.72 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.46 | 0.69 | 0.04 | -0.03 | 5/14/2026 | 5/27/2026 4:00:15 PM EST |
| 41.00 | 3.00 | 5.50 | 4.25 | 3.84 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.47 | 0.64 | 0.04 | -0.04 | 5/26/2026 | 5/27/2026 4:00:15 PM EST |
| 42.00 | 3.30 | 4.60 | 3.95 | % | 0.09 | 0 | 0 | 0.52 | 0.60 | 0.05 | -0.04 | 5/27/2026 4:00:15 PM EST | |||
| 43.00 | 2.70 | 4.00 | 3.35 | % | 0.08 | 0 | 0 | 0.50 | 0.55 | 0.05 | -0.04 | 5/27/2026 4:00:15 PM EST | |||
| 44.00 | 2.20 | 3.50 | 2.85 | % | 0.06 | 0 | 0 | 0.49 | 0.51 | 0.05 | -0.04 | 5/27/2026 4:00:15 PM EST | |||
| 45.00 | 1.85 | 3.70 | 2.78 | % | 0.06 | 0 | 0 | 0.54 | 0.46 | 0.05 | -0.04 | 5/27/2026 4:00:15 PM EST | |||
| 46.00 | 1.25 | 2.90 | 2.08 | % | 0.05 | 0 | 0 | 0.51 | 0.41 | 0.05 | -0.03 | 5/27/2026 4:00:15 PM EST | |||
| 47.00 | 0.70 | 2.50 | 1.60 | % | 0.03 | 0 | 0 | 0.46 | 0.37 | 0.05 | -0.03 | 5/27/2026 4:00:15 PM EST | |||
| 48.00 | 0.95 | 2.10 | 1.53 | % | 0.03 | 0 | 0 | 0.49 | 0.33 | 0.04 | -0.03 | 5/27/2026 4:00:15 PM EST | |||
| 49.00 | 0.75 | 3.10 | 1.93 | % | 0.04 | 0 | 0 | 0.60 | 0.29 | 0.04 | -0.03 | 5/27/2026 4:00:15 PM EST | |||
| 50.00 | 0.65 | 1.25 | 0.95 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.47 | 0.26 | 0.04 | -0.03 | 5/26/2026 | 5/27/2026 4:00:15 PM EST |
| 55.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.92 | 0.12 | 0.02 | -0.02 | 5/27/2026 4:00:15 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.04 | 0.05 | 0.01 | -0.01 | 5/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.81 | -0.08 | 0.01 | -0.02 | 5/27/2026 4:00:15 PM EST | |||
| 33.00 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 1.12 | -0.09 | 0.02 | -0.02 | 5/27/2026 4:00:15 PM EST | |||
| 34.00 | 0.00 | 2.55 | 1.28 | % | 0.04 | 0 | 0 | 1.07 | -0.11 | 0.02 | -0.02 | 5/27/2026 4:00:15 PM EST | |||
| 35.00 | 0.00 | 2.65 | 1.33 | % | 0.04 | 0 | 0 | 1.02 | -0.14 | 0.02 | -0.02 | 5/27/2026 4:00:15 PM EST | |||
| 36.00 | 0.00 | 2.80 | 1.40 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.97 | -0.17 | 0.03 | -0.03 | 5/20/2026 | 5/27/2026 4:00:15 PM EST |
| 37.00 | 0.35 | 2.25 | 1.30 | % | 0.04 | 0 | 0 | 0.60 | -0.20 | 0.03 | -0.03 | 5/27/2026 4:00:15 PM EST | |||
| 38.00 | 0.30 | 1.90 | 1.10 | % | 0.03 | 0 | 0 | 0.49 | -0.24 | 0.03 | -0.03 | 5/27/2026 4:00:15 PM EST | |||
| 39.00 | 1.05 | 2.95 | 2.00 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.61 | -0.27 | 0.04 | -0.03 | 5/21/2026 | 5/27/2026 4:00:15 PM EST |
| 40.00 | 1.40 | 2.45 | 1.93 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | -0.31 | 0.04 | -0.03 | 5/21/2026 | 5/27/2026 4:00:15 PM EST |
| 41.00 | 1.40 | 2.85 | 2.13 | % | 0.05 | 0 | 0 | 0.50 | -0.36 | 0.04 | -0.04 | 5/27/2026 4:00:15 PM EST | |||
| 42.00 | 2.20 | 3.60 | 2.90 | % | 0.07 | 0 | 0 | 0.55 | -0.40 | 0.05 | -0.04 | 5/27/2026 4:00:15 PM EST | |||
| 43.00 | 2.60 | 3.90 | 3.25 | % | 0.08 | 0 | 0 | 0.53 | -0.45 | 0.05 | -0.04 | 5/27/2026 4:00:15 PM EST | |||
| 44.00 | 3.20 | 4.30 | 3.75 | % | 0.09 | 0 | 0 | 0.52 | -0.49 | 0.05 | -0.04 | 5/27/2026 4:00:15 PM EST | |||
| 45.00 | 3.30 | 5.30 | 4.30 | % | 0.10 | 0 | 0 | 0.51 | -0.54 | 0.05 | -0.04 | 5/27/2026 4:00:15 PM EST | |||
| 46.00 | 4.30 | 5.80 | 5.05 | % | 0.11 | 0 | 0 | 0.53 | -0.59 | 0.05 | -0.03 | 5/27/2026 4:00:15 PM EST | |||
| 47.00 | 4.10 | 6.80 | 5.45 | % | 0.12 | 0 | 0 | 0.69 | -0.63 | 0.05 | -0.03 | 5/27/2026 4:00:15 PM EST | |||
| 48.00 | 4.80 | 7.60 | 6.20 | % | 0.13 | 0 | 0 | 0.68 | -0.67 | 0.04 | -0.03 | 5/27/2026 4:00:15 PM EST | |||
| 49.00 | 5.60 | 8.20 | 6.90 | % | 0.14 | 0 | 0 | 0.69 | -0.71 | 0.04 | -0.03 | 5/27/2026 4:00:15 PM EST | |||
| 50.00 | 6.40 | 8.90 | 7.65 | % | 0.15 | 0 | 0 | 0.68 | -0.74 | 0.04 | -0.03 | 5/27/2026 4:00:15 PM EST | |||
| 55.00 | 10.90 | 13.50 | 12.20 | % | 0.22 | 0 | 0 | 0.80 | -0.88 | 0.02 | -0.02 | 5/27/2026 4:00:15 PM EST | |||
| 60.00 | 15.60 | 19.00 | 17.30 | % | 0.29 | 0 | 0 | 1.05 | -0.95 | 0.01 | -0.01 | 5/27/2026 4:00:15 PM EST |