Options Chain for ELEMENT SOLUTIONS INC COM (ESI) - $34.47 as of 7/31/2026 7:48:14 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 | 20.00 | 23.90 | 21.95 | % | 1.46 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 17.50 | 17.50 | 21.40 | 19.45 | % | 1.11 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 19.00 | 16.00 | 19.90 | 17.95 | % | 0.94 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 20.00 | 15.00 | 18.90 | 16.95 | % | 0.85 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 21.00 | 14.00 | 17.90 | 15.95 | % | 0.76 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 22.50 | 12.50 | 16.40 | 14.45 | % | 0.64 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 24.00 | 11.00 | 14.90 | 12.95 | % | 0.54 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 25.00 | 10.00 | 13.90 | 11.95 | 15.30 | 0.00 | 0.00% | 0.48 | 0 | 407 | 2.14 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 7/31/2026 3:59:57 PM EST |
| 26.00 | 9.00 | 12.40 | 10.70 | % | 0.41 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.01 | 7/31/2026 3:59:57 PM EST | |||
| 27.00 | 8.00 | 11.90 | 9.95 | % | 0.37 | 0 | 0 | 1.85 | 0.99 | 0.01 | -0.02 | 7/31/2026 3:59:57 PM EST | |||
| 28.00 | 7.00 | 10.90 | 8.95 | % | 0.32 | 0 | 0 | 1.75 | 0.98 | 0.01 | -0.02 | 7/31/2026 3:59:57 PM EST | |||
| 29.00 | 6.10 | 10.00 | 8.05 | % | 0.28 | 0 | 0 | 1.62 | 0.97 | 0.01 | -0.02 | 7/31/2026 3:59:57 PM EST | |||
| 30.00 | 6.50 | 7.70 | 7.10 | 7.23 | +1.63 | +29.11% | 0.24 | 12 | 53 | 0.93 | 0.93 | 0.02 | -0.03 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 31.00 | 4.20 | 7.60 | 5.90 | 8.83 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.20 | 0.93 | 0.03 | -0.03 | 4/14/2026 | 7/31/2026 3:59:57 PM EST |
| 32.00 | 4.50 | 5.90 | 5.20 | 5.20 | +0.38 | +7.89% | 0.16 | 6 | 12 | 0.81 | 0.89 | 0.04 | -0.04 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 33.00 | 2.55 | 6.00 | 4.28 | 3.73 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.09 | 0.81 | 0.05 | -0.05 | 7/28/2026 | 7/31/2026 3:59:57 PM EST |
| 34.00 | 1.90 | 4.90 | 3.40 | 2.44 | 0.00 | 0.00% | 0.10 | 0 | 718 | 0.93 | 0.78 | 0.07 | -0.05 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 35.00 | 2.60 | 3.70 | 3.15 | 3.13 | +0.28 | +9.83% | 0.09 | 3 | 2,013 | 0.56 | 0.70 | 0.08 | -0.05 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 36.00 | 0.50 | 4.40 | 2.45 | 2.70 | +1.10 | +68.75% | 0.07 | 3 | 2,617 | 1.11 | 0.63 | 0.09 | -0.05 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 37.00 | 0.10 | 3.70 | 1.90 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 1,023 | 1.04 | 0.53 | 0.10 | -0.05 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 2.05 | 1.03 | 1.50 | +0.45 | +42.86% | 0.03 | 100 | 794 | 0.69 | 0.44 | 0.10 | -0.05 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 2.85 | 1.43 | 0.78 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.03 | 0.35 | 0.09 | -0.04 | 7/28/2026 | 7/31/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.55 | 0.26 | 0.08 | -0.04 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 1.75 | 0.88 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 3,314 | 0.90 | 0.19 | 0.07 | -0.03 | 7/27/2026 | 7/31/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 74 | 1.17 | 0.14 | 0.06 | -0.02 | 7/27/2026 | 7/31/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 2.25 | 1.13 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 2,006 | 1.21 | 0.10 | 0.04 | -0.02 | 7/15/2026 | 7/31/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 2.20 | 1.10 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.28 | 0.07 | 0.03 | -0.01 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.55 | -84.62% | 0.00 | 5 | 3,088 | 0.53 | 0.06 | 0.03 | -0.01 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 46.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.41 | 0.03 | 0.02 | -0.01 | 7/16/2026 | 7/31/2026 3:59:57 PM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.46 | 0.02 | 0.01 | 0.00 | 7/16/2026 | 7/31/2026 3:59:57 PM EST |
| 48.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.52 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 7/31/2026 3:59:57 PM EST |
| 49.00 | 0.00 | 2.15 | 1.08 | 2.86 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.58 | 0.01 | 0.00 | 0.00 | 6/18/2026 | 7/31/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.75 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.93 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 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 | 2.15 | 1.08 | 0.04 | % | 0.07 | 4 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST | |
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 263 | 1.26 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/31/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.10 | -0.01 | 0.00 | -0.01 | 7/31/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.50 | -0.01 | 0.01 | -0.02 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.82 | -0.02 | 0.01 | -0.02 | 7/17/2026 | 7/31/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.72 | -0.03 | 0.01 | -0.02 | 7/31/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.16 | -61.54% | 0.01 | 1 | 74 | 0.87 | -0.07 | 0.02 | -0.03 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 2.55 | 1.28 | % | 0.04 | 0 | 0 | 1.56 | -0.07 | 0.03 | -0.03 | 7/31/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 2.35 | 1.18 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.36 | -0.11 | 0.04 | -0.04 | 7/7/2026 | 7/31/2026 3:59:57 PM EST |
| 33.00 | 0.40 | 0.45 | 0.43 | 0.45 | -0.98 | -68.54% | 0.01 | 1,752 | 10 | 0.60 | -0.19 | 0.05 | -0.05 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 3.00 | 1.50 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 56 | 1.30 | -0.22 | 0.07 | -0.05 | 7/28/2026 | 7/31/2026 3:59:57 PM EST |
| 35.00 | 0.40 | 1.30 | 0.85 | 1.66 | 0.00 | 0.00% | 0.02 | 0 | 4,430 | 0.49 | -0.30 | 0.08 | -0.05 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 36.00 | 0.50 | 2.00 | 1.25 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.49 | -0.37 | 0.09 | -0.05 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 37.00 | 0.60 | 3.70 | 2.15 | 2.00 | -0.80 | -28.58% | 0.06 | 25 | 32 | 0.62 | -0.47 | 0.10 | -0.05 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 38.00 | 1.30 | 4.10 | 2.70 | 2.90 | -0.40 | -12.13% | 0.07 | 4 | 2,506 | 1.02 | -0.56 | 0.10 | -0.05 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 39.00 | 1.85 | 4.70 | 3.28 | 2.97 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.01 | -0.65 | 0.09 | -0.04 | 7/27/2026 | 7/31/2026 3:59:57 PM EST |
| 40.00 | 2.55 | 5.50 | 4.03 | 3.94 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.06 | -0.74 | 0.08 | -0.04 | 7/23/2026 | 7/31/2026 3:59:57 PM EST |
| 41.00 | 3.00 | 6.30 | 4.65 | 3.27 | 0.00 | 0.00% | 0.11 | 0 | 19 | 1.09 | -0.81 | 0.07 | -0.03 | 7/13/2026 | 7/31/2026 3:59:57 PM EST |
| 42.00 | 3.70 | 7.20 | 5.45 | 3.35 | 0.00 | 0.00% | 0.13 | 0 | 25 | 1.15 | -0.86 | 0.06 | -0.02 | 7/14/2026 | 7/31/2026 3:59:57 PM EST |
| 43.00 | 4.80 | 8.20 | 6.50 | 4.80 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.23 | -0.90 | 0.04 | -0.02 | 7/15/2026 | 7/31/2026 3:59:57 PM EST |
| 44.00 | 5.70 | 9.10 | 7.40 | 8.70 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.28 | -0.93 | 0.03 | -0.01 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 45.00 | 7.10 | 10.10 | 8.60 | 7.75 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.35 | -0.94 | 0.03 | -0.01 | 7/17/2026 | 7/31/2026 3:59:57 PM EST |
| 46.00 | 8.10 | 11.10 | 9.60 | % | 0.21 | 0 | 0 | 1.42 | -0.97 | 0.02 | -0.01 | 7/31/2026 3:59:57 PM EST | |||
| 47.00 | 9.10 | 12.10 | 10.60 | % | 0.23 | 0 | 0 | 1.49 | -0.98 | 0.01 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 48.00 | 9.90 | 13.10 | 11.50 | % | 0.24 | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 49.00 | 10.70 | 14.20 | 12.45 | % | 0.25 | 0 | 0 | 1.64 | -0.99 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 50.00 | 11.90 | 15.20 | 13.55 | 4.40 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.70 | -0.99 | 0.00 | 0.00 | 6/22/2026 | 7/31/2026 3:59:57 PM EST |
| 55.00 | 16.90 | 20.20 | 18.55 | % | 0.34 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 60.00 | 21.90 | 25.20 | 23.55 | % | 0.39 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST |