Options Chain for ELEMENT SOLUTIONS INC COM (ESI) - $21.40 as of 5/27/2025 3:01:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.00 | 10.80 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 15.00 | 6.60 | 8.80 | % | 0 | 0 | 1.60 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 17.50 | 4.20 | 6.40 | % | 0 | 0 | 1.23 | 0.96 | 0.02 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 20.00 | 1.90 | 4.50 | % | 0 | 0 | 1.06 | 0.80 | 0.10 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 22.50 | 0.00 | 1.25 | % | 0 | 0 | 0.42 | 0.47 | 0.14 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.18 | 0.10 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:55 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 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 1.13 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | -0.04 | 0.02 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 20.00 | 0.00 | 0.90 | % | 0 | 0 | 0.56 | -0.20 | 0.10 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 22.50 | 0.75 | 1.85 | % | 0 | 0 | 0.33 | -0.53 | 0.14 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 25.00 | 2.50 | 4.10 | % | 0 | 0 | 0.69 | -0.82 | 0.10 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 30.00 | 7.70 | 8.80 | % | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST |