Options Chain for ELEMENT SOLUTIONS INC COM (ESI) - $38.18 as of 7/28/2026 4:28:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 5.80 | 8.50 | 7.15 | 9.00 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.93 | 0.82 | 0.03 | -0.02 | 7/23/2026 | 7/28/2026 4:00:16 PM EST |
| 31.00 | 5.10 | 8.00 | 6.55 | % | 0.21 | 0 | 0 | 0.95 | 0.79 | 0.03 | -0.03 | 7/28/2026 4:00:16 PM EST | |||
| 32.00 | 4.40 | 7.00 | 5.70 | % | 0.18 | 0 | 0 | 0.87 | 0.74 | 0.04 | -0.03 | 7/28/2026 4:00:16 PM EST | |||
| 33.00 | 3.60 | 6.50 | 5.05 | % | 0.15 | 0 | 0 | 0.56 | 0.70 | 0.04 | -0.03 | 7/28/2026 4:00:16 PM EST | |||
| 34.00 | 3.10 | 6.00 | 4.55 | % | 0.13 | 0 | 0 | 0.60 | 0.66 | 0.04 | -0.03 | 7/28/2026 4:00:16 PM EST | |||
| 35.00 | 2.60 | 5.40 | 4.00 | 3.20 | -1.00 | -23.81% | 0.11 | 1 | 1 | 0.61 | 0.61 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:16 PM EST |
| 36.00 | 1.90 | 5.10 | 3.50 | % | 0.10 | 0 | 0 | 0.61 | 0.56 | 0.05 | -0.03 | 7/28/2026 4:00:16 PM EST | |||
| 37.00 | 2.20 | 4.60 | 3.40 | % | 0.09 | 0 | 0 | 0.67 | 0.51 | 0.05 | -0.03 | 7/28/2026 4:00:16 PM EST | |||
| 38.00 | 1.30 | 4.10 | 2.70 | 3.71 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.62 | 0.46 | 0.05 | -0.03 | 7/23/2026 | 7/28/2026 4:00:16 PM EST |
| 39.00 | 0.50 | 3.60 | 2.05 | % | 0.05 | 0 | 0 | 0.55 | 0.41 | 0.05 | -0.03 | 7/28/2026 4:00:16 PM EST | |||
| 40.00 | 0.20 | 2.75 | 1.48 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.49 | 0.35 | 0.05 | -0.03 | 7/23/2026 | 7/28/2026 4:00:16 PM EST |
| 41.00 | 0.10 | 1.90 | 1.00 | % | 0.02 | 0 | 0 | 0.43 | 0.30 | 0.05 | -0.02 | 7/28/2026 4:00:16 PM EST | |||
| 42.00 | 0.05 | 2.65 | 1.35 | % | 0.03 | 0 | 0 | 0.53 | 0.26 | 0.05 | -0.02 | 7/28/2026 4:00:16 PM EST | |||
| 43.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 0.86 | 0.24 | 0.04 | -0.02 | 7/28/2026 4:00:16 PM EST | |||
| 44.00 | 0.00 | 2.40 | 1.20 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.89 | 0.20 | 0.04 | -0.02 | 7/16/2026 | 7/28/2026 4:00:16 PM EST |
| 45.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 0.93 | 0.17 | 0.03 | -0.02 | 7/28/2026 4:00:16 PM EST | |||
| 46.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.72 | 0.13 | 0.03 | -0.01 | 7/28/2026 4:00:16 PM EST | |||
| 47.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.99 | 0.11 | 0.03 | -0.01 | 7/28/2026 4:00:16 PM EST | |||
| 48.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.02 | 0.09 | 0.02 | -0.01 | 7/28/2026 4:00:16 PM EST | |||
| 49.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.05 | 0.08 | 0.02 | -0.01 | 7/28/2026 4:00:16 PM EST | |||
| 50.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.07 | 0.06 | 0.02 | -0.01 | 7/28/2026 4:00:16 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.24 | 0.02 | 0.01 | 0.00 | 7/28/2026 4:00:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.05 | 1.80 | 0.93 | 0.92 | +0.27 | +41.54% | 0.03 | 1 | 1 | 0.57 | -0.18 | 0.03 | -0.02 | 7/28/2026 | 7/28/2026 4:00:16 PM EST |
| 31.00 | 0.00 | 3.50 | 1.75 | % | 0.06 | 0 | 0 | 1.16 | -0.21 | 0.03 | -0.03 | 7/28/2026 4:00:16 PM EST | |||
| 32.00 | 0.20 | 2.30 | 1.25 | 1.27 | % | 0.04 | 1 | 0 | 0.55 | -0.26 | 0.04 | -0.03 | 7/28/2026 | 7/28/2026 4:00:16 PM EST | |
| 33.00 | 0.25 | 3.50 | 1.88 | % | 0.06 | 0 | 0 | 0.61 | -0.30 | 0.04 | -0.03 | 7/28/2026 4:00:16 PM EST | |||
| 34.00 | 0.60 | 3.90 | 2.25 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.62 | -0.34 | 0.04 | -0.03 | 7/22/2026 | 7/28/2026 4:00:16 PM EST |
| 35.00 | 1.00 | 4.60 | 2.80 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.64 | -0.39 | 0.05 | -0.03 | 7/22/2026 | 7/28/2026 4:00:16 PM EST |
| 36.00 | 1.45 | 4.90 | 3.18 | % | 0.09 | 0 | 0 | 0.62 | -0.44 | 0.05 | -0.03 | 7/28/2026 4:00:16 PM EST | |||
| 37.00 | 1.85 | 4.90 | 3.38 | 3.73 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.56 | -0.49 | 0.05 | -0.03 | 7/16/2026 | 7/28/2026 4:00:16 PM EST |
| 38.00 | 3.20 | 4.90 | 4.05 | 3.70 | +0.55 | +17.46% | 0.11 | 1 | 5 | 0.57 | -0.54 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:16 PM EST |
| 39.00 | 2.80 | 6.20 | 4.50 | % | 0.12 | 0 | 0 | 0.52 | -0.59 | 0.05 | -0.03 | 7/28/2026 4:00:16 PM EST | |||
| 40.00 | 3.50 | 6.80 | 5.15 | % | 0.13 | 0 | 0 | 0.85 | -0.65 | 0.05 | -0.03 | 7/28/2026 4:00:16 PM EST | |||
| 41.00 | 4.20 | 7.40 | 5.80 | % | 0.14 | 0 | 0 | 0.83 | -0.70 | 0.05 | -0.02 | 7/28/2026 4:00:16 PM EST | |||
| 42.00 | 5.00 | 8.20 | 6.60 | % | 0.16 | 0 | 0 | 0.85 | -0.74 | 0.05 | -0.02 | 7/28/2026 4:00:16 PM EST | |||
| 43.00 | 5.90 | 9.00 | 7.45 | % | 0.17 | 0 | 0 | 0.86 | -0.76 | 0.04 | -0.02 | 7/28/2026 4:00:16 PM EST | |||
| 44.00 | 6.80 | 9.90 | 8.35 | 6.41 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.89 | -0.80 | 0.04 | -0.02 | 7/16/2026 | 7/28/2026 4:00:16 PM EST |
| 45.00 | 7.70 | 10.80 | 9.25 | % | 0.21 | 0 | 0 | 0.91 | -0.83 | 0.03 | -0.02 | 7/28/2026 4:00:16 PM EST | |||
| 46.00 | 8.70 | 11.80 | 10.25 | % | 0.22 | 0 | 0 | 0.96 | -0.87 | 0.03 | -0.01 | 7/28/2026 4:00:16 PM EST | |||
| 47.00 | 9.60 | 12.70 | 11.15 | % | 0.24 | 0 | 0 | 0.98 | -0.89 | 0.03 | -0.01 | 7/28/2026 4:00:16 PM EST | |||
| 48.00 | 10.60 | 13.70 | 12.15 | % | 0.25 | 0 | 0 | 1.02 | -0.91 | 0.02 | -0.01 | 7/28/2026 4:00:16 PM EST | |||
| 49.00 | 11.60 | 14.70 | 13.15 | % | 0.27 | 0 | 0 | 1.10 | -0.92 | 0.02 | -0.01 | 7/28/2026 4:00:16 PM EST | |||
| 50.00 | 12.60 | 15.70 | 14.15 | % | 0.28 | 0 | 0 | 1.13 | -0.94 | 0.02 | -0.01 | 7/28/2026 4:00:16 PM EST | |||
| 55.00 | 17.60 | 20.70 | 19.15 | % | 0.35 | 0 | 0 | 1.30 | -0.98 | 0.01 | 0.00 | 7/28/2026 4:00:16 PM EST |