Options Chain for ELEMENT SOLUTIONS INC COM (ESI) - $43.64 as of 7/3/2026 4:17:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.90 | 30.90 | 28.90 | % | 1.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 17.50 | 24.40 | 28.60 | 26.50 | % | 1.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 19.00 | 22.90 | 27.00 | 24.95 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 20.00 | 21.90 | 25.90 | 23.90 | % | 1.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 21.00 | 20.90 | 25.10 | 23.00 | % | 1.10 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 22.50 | 19.40 | 23.60 | 21.50 | % | 0.96 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 24.00 | 17.90 | 22.00 | 19.95 | % | 0.83 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 25.00 | 17.60 | 21.00 | 19.30 | 20.21 | 0.00 | 0.00% | 0.77 | 0 | 407 | 1.74 | 0.99 | 0.00 | -0.01 | 4/30/2026 | 7/2/2026 4:00:07 PM EST |
| 26.00 | 16.50 | 20.00 | 18.25 | % | 0.70 | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 27.00 | 15.20 | 19.00 | 17.10 | % | 0.63 | 0 | 0 | 1.56 | 0.98 | 0.00 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 28.00 | 14.50 | 18.00 | 16.25 | % | 0.58 | 0 | 0 | 1.47 | 0.98 | 0.01 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 29.00 | 13.40 | 17.30 | 15.35 | % | 0.53 | 0 | 0 | 1.47 | 0.97 | 0.01 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 30.00 | 13.70 | 14.80 | 14.25 | 10.40 | 0.00 | 0.00% | 0.47 | 0 | 40 | 0.89 | 0.95 | 0.01 | -0.01 | 6/10/2026 | 7/2/2026 4:00:07 PM EST |
| 31.00 | 11.70 | 15.30 | 13.50 | 8.83 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.31 | 0.94 | 0.01 | -0.02 | 4/14/2026 | 7/2/2026 4:00:07 PM EST |
| 32.00 | 11.00 | 13.90 | 12.45 | % | 0.39 | 0 | 0 | 1.13 | 0.93 | 0.01 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 33.00 | 10.10 | 13.00 | 11.55 | % | 0.35 | 0 | 0 | 1.08 | 0.91 | 0.02 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 34.00 | 9.20 | 12.10 | 10.65 | 8.23 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.03 | 0.89 | 0.02 | -0.02 | 5/20/2026 | 7/2/2026 4:00:07 PM EST |
| 35.00 | 8.40 | 11.30 | 9.85 | 12.50 | 0.00 | 0.00% | 0.28 | 0 | 18 | 1.01 | 0.86 | 0.02 | -0.03 | 6/22/2026 | 7/2/2026 4:00:07 PM EST |
| 36.00 | 7.50 | 10.40 | 8.95 | 8.48 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.95 | 0.84 | 0.02 | -0.03 | 5/1/2026 | 7/2/2026 4:00:07 PM EST |
| 37.00 | 6.70 | 9.60 | 8.15 | 9.00 | 0.00 | 0.00% | 0.22 | 0 | 21 | 0.92 | 0.81 | 0.03 | -0.03 | 5/11/2026 | 7/2/2026 4:00:07 PM EST |
| 38.00 | 5.90 | 8.80 | 7.35 | 7.00 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.89 | 0.77 | 0.03 | -0.03 | 6/2/2026 | 7/2/2026 4:00:07 PM EST |
| 39.00 | 5.20 | 8.20 | 6.70 | 5.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.58 | 0.74 | 0.03 | -0.04 | 5/8/2026 | 7/2/2026 4:00:07 PM EST |
| 40.00 | 4.50 | 7.30 | 5.90 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.57 | 0.70 | 0.04 | -0.04 | 6/8/2026 | 7/2/2026 4:00:07 PM EST |
| 41.00 | 4.60 | 5.50 | 5.05 | 5.53 | -0.83 | -13.05% | 0.12 | 1 | 3,088 | 0.54 | 0.66 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 42.00 | 3.70 | 6.00 | 4.85 | 5.30 | -2.76 | -34.25% | 0.12 | 4 | 55 | 0.60 | 0.63 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 43.00 | 2.95 | 5.40 | 4.18 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.58 | 0.58 | 0.04 | -0.04 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 44.00 | 2.80 | 4.90 | 3.85 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.60 | 0.54 | 0.04 | -0.04 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 45.00 | 2.10 | 3.40 | 2.75 | 5.05 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.50 | 0.50 | 0.04 | -0.04 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 46.00 | 1.90 | 4.00 | 2.95 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.59 | 0.45 | 0.04 | -0.04 | 5/29/2026 | 7/2/2026 4:00:07 PM EST |
| 47.00 | 1.55 | 3.70 | 2.63 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.59 | 0.41 | 0.04 | -0.04 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 48.00 | 1.60 | 2.25 | 1.93 | 3.84 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.53 | 0.37 | 0.04 | -0.03 | 6/25/2026 | 7/2/2026 4:00:07 PM EST |
| 49.00 | 0.95 | 2.35 | 1.65 | 2.86 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.53 | 0.32 | 0.04 | -0.03 | 6/18/2026 | 7/2/2026 4:00:07 PM EST |
| 50.00 | 1.00 | 1.40 | 1.20 | 1.20 | -0.95 | -44.19% | 0.02 | 25 | 299 | 0.49 | 0.28 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 2.70 | 1.35 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.95 | 0.14 | 0.03 | -0.02 | 6/25/2026 | 7/2/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.09 | 0.06 | 0.01 | -0.01 | 7/2/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/2/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.94 | -0.01 | 0.00 | -0.01 | 6/15/2026 | 7/2/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.66 | -0.01 | 0.00 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.58 | -0.02 | 0.00 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 28.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.51 | -0.02 | 0.01 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 29.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.44 | -0.03 | 0.01 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.80 | -0.05 | 0.01 | -0.01 | 6/18/2026 | 7/2/2026 4:00:07 PM EST |
| 31.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 1.29 | -0.06 | 0.01 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 32.00 | 0.00 | 2.45 | 1.23 | 1.52 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.24 | -0.07 | 0.01 | -0.02 | 6/8/2026 | 7/2/2026 4:00:07 PM EST |
| 33.00 | 0.00 | 2.50 | 1.25 | % | 0.04 | 0 | 0 | 1.18 | -0.09 | 0.02 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 34.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 1.13 | -0.11 | 0.02 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 2.70 | 1.35 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.07 | -0.14 | 0.02 | -0.03 | 6/8/2026 | 7/2/2026 4:00:07 PM EST |
| 36.00 | 0.00 | 2.80 | 1.40 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.02 | -0.16 | 0.02 | -0.03 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 37.00 | 0.00 | 2.95 | 1.48 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.98 | -0.19 | 0.03 | -0.03 | 4/27/2026 | 7/2/2026 4:00:07 PM EST |
| 38.00 | 0.05 | 3.00 | 1.53 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | -0.23 | 0.03 | -0.03 | 6/15/2026 | 7/2/2026 4:00:07 PM EST |
| 39.00 | 0.15 | 3.30 | 1.73 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | -0.26 | 0.03 | -0.04 | 6/15/2026 | 7/2/2026 4:00:07 PM EST |
| 40.00 | 0.45 | 3.40 | 1.93 | 1.78 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.56 | -0.30 | 0.04 | -0.04 | 6/17/2026 | 7/2/2026 4:00:07 PM EST |
| 41.00 | 1.70 | 3.30 | 2.50 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.61 | -0.34 | 0.04 | -0.04 | 6/16/2026 | 7/2/2026 4:00:07 PM EST |
| 42.00 | 1.35 | 3.90 | 2.63 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.55 | -0.38 | 0.04 | -0.04 | 6/15/2026 | 7/2/2026 4:00:07 PM EST |
| 43.00 | 2.35 | 4.30 | 3.33 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.59 | -0.42 | 0.04 | -0.04 | 6/18/2026 | 7/2/2026 4:00:07 PM EST |
| 44.00 | 2.85 | 4.00 | 3.43 | 7.60 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.53 | -0.46 | 0.04 | -0.04 | 4/22/2026 | 7/2/2026 4:00:07 PM EST |
| 45.00 | 3.40 | 5.30 | 4.35 | 2.75 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.58 | -0.50 | 0.04 | -0.04 | 6/25/2026 | 7/2/2026 4:00:07 PM EST |
| 46.00 | 4.00 | 5.90 | 4.95 | % | 0.11 | 0 | 0 | 0.58 | -0.55 | 0.04 | -0.04 | 7/2/2026 4:00:07 PM EST | |||
| 47.00 | 3.80 | 6.50 | 5.15 | % | 0.11 | 0 | 0 | 0.50 | -0.59 | 0.04 | -0.04 | 7/2/2026 4:00:07 PM EST | |||
| 48.00 | 4.60 | 7.20 | 5.90 | % | 0.12 | 0 | 0 | 0.50 | -0.63 | 0.04 | -0.03 | 7/2/2026 4:00:07 PM EST | |||
| 49.00 | 5.20 | 7.90 | 6.55 | % | 0.13 | 0 | 0 | 0.73 | -0.68 | 0.04 | -0.03 | 7/2/2026 4:00:07 PM EST | |||
| 50.00 | 5.90 | 8.60 | 7.25 | 4.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.73 | -0.72 | 0.04 | -0.03 | 6/22/2026 | 7/2/2026 4:00:07 PM EST |
| 55.00 | 10.30 | 13.00 | 11.65 | % | 0.21 | 0 | 0 | 0.82 | -0.86 | 0.03 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 60.00 | 15.00 | 18.40 | 16.70 | % | 0.28 | 0 | 0 | 1.06 | -0.94 | 0.01 | -0.01 | 7/2/2026 4:00:07 PM EST |