Options Chain for ELEMENT SOLUTIONS INC COM (ESI) - $21.40 as of 5/27/2025 3:01:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.00 | 20.30 | % | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 5.00 | 16.60 | 17.80 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 7.50 | 14.10 | 15.30 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 10.00 | 11.50 | 12.80 | 9.92 | 0.00 | 0.00% | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 12:59:01 PM EST |
| 12.50 | 9.10 | 9.80 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 15.00 | 6.50 | 7.40 | 5.80 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:59:01 PM EST |
| 17.50 | 4.10 | 5.30 | % | 0 | 0 | 1.21 | 0.98 | 0.01 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 20.00 | 2.10 | 2.40 | 2.48 | 0.00 | 0.00% | 0 | 2,625 | 0.37 | 0.84 | 0.11 | -0.01 | 5/16/2025 | 5/27/2025 12:59:01 PM EST |
| 22.50 | 0.00 | 2.60 | 0.39 | 0.00 | 0.00% | 0 | 309 | 0.36 | 0.43 | 0.18 | -0.02 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.10 | 0.08 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 151 | 0.61 | -0.02 | 0.01 | 0.00 | 5/6/2025 | 5/27/2025 12:59:01 PM EST |
| 20.00 | 0.05 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 5,143 | 0.40 | -0.16 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 22.50 | 0.00 | 3.10 | % | 0 | 0 | 0.37 | -0.57 | 0.18 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 25.00 | 2.80 | 3.90 | % | 0 | 0 | 0.87 | -0.90 | 0.08 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 30.00 | 7.80 | 9.40 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 35.00 | 12.60 | 13.80 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST |