Options Chain for ELEMENT SOLUTIONS INC COM (ESI) - $25.63 as of 10/16/2025 10:53:22 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.10 | 14.40 | 13.25 | % | 1.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 15.00 | 9.10 | 12.10 | 10.60 | % | 0.71 | 0 | 0 | 9.63 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 17.50 | 7.50 | 9.00 | 8.25 | % | 0.47 | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 20.00 | 5.00 | 7.10 | 6.05 | % | 0.30 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 22.50 | 2.70 | 3.90 | 3.30 | % | 0.15 | 0 | 0 | 4.32 | 1.00 | 0.01 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 25.00 | 0.55 | 2.00 | 1.28 | 0.75 | -0.05 | -6.25% | 0.05 | 10 | 19 | 3.39 | 0.75 | 0.32 | -0.11 | 10/16/2025 | 10/15/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.85 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/15/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.10 | 0.00 | 0.01 | 0.00 | 10/10/2025 | 10/15/2025 3:59:54 PM EST |
| 25.00 | 0.05 | 0.35 | 0.20 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1,169 | 0.65 | -0.25 | 0.32 | -0.11 | 10/14/2025 | 10/15/2025 3:59:54 PM EST |
| 30.00 | 2.75 | 6.10 | 4.43 | 5.09 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.90 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 10/15/2025 3:59:54 PM EST |
| 35.00 | 8.60 | 10.10 | 9.35 | 8.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/15/2025 3:59:54 PM EST |