Options Chain for ELEMENT SOLUTIONS INC COM (ESI) - $37.29 as of 8/19/2026 4:02:09 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 | 19.10 | 22.40 | 20.75 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 17.50 | 16.70 | 19.90 | 18.30 | % | 1.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 19.00 | 15.10 | 18.40 | 16.75 | % | 0.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 20.00 | 14.10 | 17.40 | 15.75 | % | 0.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 21.00 | 13.10 | 16.40 | 14.75 | % | 0.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 22.50 | 11.60 | 14.90 | 13.25 | % | 0.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 24.00 | 10.30 | 13.40 | 11.85 | % | 0.49 | 0 | 0 | 9.22 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 25.00 | 9.50 | 12.40 | 10.95 | 10.84 | -2.27 | -17.32% | 0.44 | 1 | 406 | 8.59 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:12 AM EST |
| 26.00 | 8.30 | 11.40 | 9.85 | % | 0.38 | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 27.00 | 7.10 | 10.40 | 8.75 | % | 0.32 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 28.00 | 6.20 | 9.40 | 7.80 | % | 0.28 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 29.00 | 5.30 | 8.40 | 6.85 | % | 0.24 | 0 | 0 | 6.23 | 0.99 | 0.01 | -0.01 | 8/20/2026 9:59:12 AM EST | |||
| 30.00 | 5.20 | 5.70 | 5.45 | 7.23 | 0.00 | 0.00% | 0.18 | 0 | 41 | 2.28 | 0.96 | 0.02 | -0.05 | 7/31/2026 | 8/20/2026 9:59:12 AM EST |
| 31.00 | 3.50 | 6.40 | 4.95 | 8.83 | 0.00 | 0.00% | 0.16 | 0 | 5 | 5.12 | 0.94 | 0.04 | -0.08 | 4/14/2026 | 8/20/2026 9:59:12 AM EST |
| 32.00 | 2.50 | 5.40 | 3.95 | 7.10 | 0.00 | 0.00% | 0.12 | 0 | 12 | 4.57 | 0.89 | 0.06 | -0.17 | 8/4/2026 | 8/20/2026 9:59:12 AM EST |
| 33.00 | 1.60 | 4.40 | 3.00 | 3.73 | 0.00 | 0.00% | 0.09 | 0 | 2 | 4.15 | 0.79 | 0.09 | -0.38 | 7/28/2026 | 8/20/2026 9:59:12 AM EST |
| 34.00 | 0.50 | 3.50 | 2.00 | 2.44 | 0.00 | 0.00% | 0.06 | 0 | 718 | 3.83 | 0.70 | 0.11 | -0.42 | 7/29/2026 | 8/20/2026 9:59:12 AM EST |
| 35.00 | 0.00 | 2.80 | 1.40 | 0.50 | -3.00 | -85.72% | 0.04 | 2,500 | 2,009 | 3.10 | 0.57 | 0.13 | -0.47 | 8/20/2026 | 8/20/2026 9:59:12 AM EST |
| 36.00 | 0.00 | 2.05 | 1.03 | 3.45 | 0.00 | 0.00% | 0.03 | 0 | 2,617 | 2.75 | 0.44 | 0.14 | -0.46 | 8/17/2026 | 8/20/2026 9:59:12 AM EST |
| 37.00 | 0.00 | 2.20 | 1.10 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 1,024 | 3.42 | 0.31 | 0.12 | -0.41 | 8/19/2026 | 8/20/2026 9:59:12 AM EST |
| 38.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1,266 | 3.86 | 0.20 | 0.10 | -0.33 | 8/19/2026 | 8/20/2026 9:59:12 AM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 12 | 4.20 | 0.12 | 0.07 | -0.18 | 7/28/2026 | 8/20/2026 9:59:12 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.21 | 0.07 | 0.05 | -0.09 | 8/19/2026 | 8/20/2026 9:59:12 AM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,264 | 1.62 | 0.04 | 0.03 | -0.04 | 8/18/2026 | 8/20/2026 9:59:12 AM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 74 | 5.23 | 0.02 | 0.02 | -0.02 | 8/17/2026 | 8/20/2026 9:59:12 AM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 2,006 | 5.54 | 0.01 | 0.01 | -0.01 | 7/15/2026 | 8/20/2026 9:59:12 AM EST |
| 44.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 10 | 5.83 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/20/2026 9:59:12 AM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,088 | 3.04 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/20/2026 9:59:12 AM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 53 | 6.38 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/20/2026 9:59:12 AM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 6.62 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/20/2026 9:59:12 AM EST |
| 48.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 6.87 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/20/2026 9:59:12 AM EST |
| 49.00 | 0.00 | 1.00 | 0.50 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 9 | 5.31 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/20/2026 9:59:12 AM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 290 | 3.63 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/20/2026 9:59:12 AM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/20/2026 9:59:12 AM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM 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 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/20/2026 9:59:12 AM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 0 | 9.28 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/20/2026 9:59:12 AM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 263 | 3.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/20/2026 9:59:12 AM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 8.03 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 11 | 7.44 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/20/2026 9:59:12 AM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 3 | 6.86 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/20/2026 9:59:12 AM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.29 | -0.01 | 0.01 | -0.01 | 8/20/2026 9:59:12 AM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.96 | -0.04 | 0.02 | -0.05 | 7/31/2026 | 8/20/2026 9:59:12 AM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.17 | -0.06 | 0.04 | -0.08 | 8/20/2026 9:59:12 AM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 12 | 4.62 | -0.11 | 0.06 | -0.17 | 7/7/2026 | 8/20/2026 9:59:12 AM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,742 | 1.12 | -0.21 | 0.09 | -0.38 | 8/5/2026 | 8/20/2026 9:59:12 AM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 56 | 3.49 | -0.30 | 0.11 | -0.42 | 7/28/2026 | 8/20/2026 9:59:12 AM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 4,308 | 1.61 | -0.43 | 0.13 | -0.47 | 8/3/2026 | 8/20/2026 9:59:12 AM EST |
| 36.00 | 0.00 | 1.95 | 0.98 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.77 | -0.56 | 0.14 | -0.46 | 7/30/2026 | 8/20/2026 9:59:12 AM EST |
| 37.00 | 0.00 | 3.00 | 1.50 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 16 | 2.55 | -0.69 | 0.12 | -0.41 | 8/19/2026 | 8/20/2026 9:59:12 AM EST |
| 38.00 | 0.65 | 4.40 | 2.53 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 2,504 | 3.47 | -0.80 | 0.10 | -0.33 | 8/18/2026 | 8/20/2026 9:59:12 AM EST |
| 39.00 | 1.65 | 5.40 | 3.53 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 3.22 | -0.88 | 0.07 | -0.18 | 8/6/2026 | 8/20/2026 9:59:12 AM EST |
| 40.00 | 2.65 | 6.60 | 4.63 | 4.67 | +2.94 | +169.95% | 0.12 | 1 | 3 | 4.10 | -0.93 | 0.05 | -0.09 | 8/20/2026 | 8/20/2026 9:59:12 AM EST |
| 41.00 | 3.60 | 7.60 | 5.60 | 2.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 4.43 | -0.96 | 0.03 | -0.04 | 8/13/2026 | 8/20/2026 9:59:12 AM EST |
| 42.00 | 4.60 | 8.20 | 6.40 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 4.61 | -0.98 | 0.02 | -0.02 | 8/19/2026 | 8/20/2026 9:59:12 AM EST |
| 43.00 | 5.60 | 9.60 | 7.60 | 4.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 4.19 | -0.99 | 0.01 | -0.01 | 7/15/2026 | 8/20/2026 9:59:12 AM EST |
| 44.00 | 6.60 | 10.60 | 8.60 | 8.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/20/2026 9:59:12 AM EST |
| 45.00 | 7.60 | 10.50 | 9.05 | 8.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:59:12 AM EST |
| 46.00 | 8.60 | 12.60 | 10.60 | % | 0.23 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 47.00 | 9.60 | 13.70 | 11.65 | % | 0.25 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 48.00 | 10.60 | 14.70 | 12.65 | % | 0.26 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 49.00 | 11.60 | 15.70 | 13.65 | % | 0.28 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 50.00 | 12.60 | 15.50 | 14.05 | 4.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 5.49 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/20/2026 9:59:12 AM EST |
| 55.00 | 17.60 | 21.80 | 19.70 | % | 0.36 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST | |||
| 60.00 | 22.60 | 26.80 | 24.70 | % | 0.41 | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:12 AM EST |