Options Chain for ELEMENT SOLUTIONS INC COM (ESI) - $42.95 as of 5/1/2026 5:02:53 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 | 26.50 | 29.40 | 27.95 | % | 1.86 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 17.50 | 24.00 | 27.00 | 25.50 | % | 1.46 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 19.00 | 22.50 | 25.60 | 24.05 | % | 1.27 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 20.00 | 21.50 | 24.60 | 23.05 | % | 1.15 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 21.00 | 20.50 | 23.50 | 22.00 | % | 1.05 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 22.50 | 19.00 | 22.00 | 20.50 | % | 0.91 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 24.00 | 17.50 | 20.40 | 18.95 | % | 0.79 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 25.00 | 16.00 | 19.40 | 17.70 | 19.90 | 0.00 | 0.00% | 0.71 | 0 | 10 | 2.69 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 26.00 | 15.50 | 18.10 | 16.80 | % | 0.65 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 27.00 | 14.50 | 17.70 | 16.10 | 10.90 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 4:00:03 PM EST |
| 28.00 | 13.50 | 16.50 | 15.00 | % | 0.54 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 29.00 | 12.80 | 15.60 | 14.20 | % | 0.49 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 30.00 | 13.00 | 13.30 | 13.15 | 13.00 | 0.00 | 0.00% | 0.44 | 0 | 481 | 1.17 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 31.00 | 12.00 | 12.30 | 12.15 | 12.00 | 0.00 | 0.00% | 0.39 | 0 | 49 | 1.08 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 32.00 | 11.00 | 11.30 | 11.15 | 11.00 | 0.00 | 0.00% | 0.35 | 0 | 18 | 0.99 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 33.00 | 10.00 | 10.30 | 10.15 | 10.00 | 0.00 | 0.00% | 0.31 | 0 | 36 | 0.90 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 34.00 | 9.00 | 9.30 | 9.15 | 9.00 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.81 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 35.00 | 8.00 | 8.30 | 8.15 | 8.15 | -0.45 | -5.24% | 0.23 | 11 | 4,058 | 0.73 | 0.99 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 36.00 | 6.50 | 8.50 | 7.50 | 3.90 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.29 | 0.98 | 0.01 | -0.02 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 37.00 | 4.30 | 7.90 | 6.10 | 6.30 | 0.00 | 0.00% | 0.16 | 0 | 41 | 1.33 | 0.97 | 0.02 | -0.02 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 38.00 | 3.30 | 6.60 | 4.95 | 4.97 | 0.00 | 0.00% | 0.13 | 0 | 48 | 1.09 | 0.94 | 0.03 | -0.03 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 39.00 | 2.90 | 5.70 | 4.30 | 4.47 | 0.00 | 0.00% | 0.11 | 0 | 23 | 1.01 | 0.91 | 0.05 | -0.03 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 40.00 | 2.65 | 4.10 | 3.38 | 3.50 | -0.20 | -5.41% | 0.08 | 1 | 2,325 | 0.67 | 0.84 | 0.07 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 41.00 | 1.30 | 3.90 | 2.60 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.82 | 0.76 | 0.09 | -0.05 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 42.00 | 0.60 | 2.55 | 1.58 | 1.60 | -0.40 | -20.00% | 0.04 | 14 | 38 | 0.52 | 0.66 | 0.11 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 43.00 | 1.20 | 2.05 | 1.63 | 1.15 | -0.68 | -37.16% | 0.04 | 3 | 18 | 0.45 | 0.54 | 0.12 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 44.00 | 0.10 | 1.55 | 0.83 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | 0.43 | 0.12 | -0.05 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 1.05 | 0.32 | 0.10 | -0.05 | 5/1/2026 4:00:03 PM EST | |||
| 46.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 1.08 | 0.23 | 0.09 | -0.04 | 5/1/2026 4:00:03 PM EST | |||
| 47.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.14 | 0.15 | 0.07 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 48.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.73 | 0.10 | 0.05 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 49.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.80 | 0.06 | 0.03 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.03 | 0.02 | -0.01 | 5/1/2026 4:00:03 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 299 | 2.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.20 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.96 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,252 | 0.77 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.15 | 0.08 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,123 | 0.75 | -0.01 | 0.01 | -0.01 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.17 | +0.02 | +13.34% | 0.00 | 5 | 4,491 | 0.63 | -0.02 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.99 | -0.03 | 0.02 | -0.02 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 38.00 | 0.10 | 0.45 | 0.28 | 0.15 | -0.13 | -46.43% | 0.01 | 199 | 8,980 | 0.55 | -0.06 | 0.03 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10,134 | 0.61 | -0.09 | 0.05 | -0.03 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.76 | -0.16 | 0.07 | -0.04 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 1.20 | 0.60 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | -0.24 | 0.09 | -0.05 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 1.45 | 0.73 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.59 | -0.34 | 0.11 | -0.05 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 43.00 | 0.35 | 1.90 | 1.13 | % | 0.03 | 0 | 0 | 0.37 | -0.46 | 0.12 | -0.05 | 5/1/2026 4:00:03 PM EST | |||
| 44.00 | 0.75 | 3.70 | 2.23 | % | 0.05 | 0 | 0 | 0.99 | -0.57 | 0.12 | -0.05 | 5/1/2026 4:00:03 PM EST | |||
| 45.00 | 1.45 | 4.10 | 2.78 | % | 0.06 | 0 | 0 | 0.90 | -0.68 | 0.10 | -0.05 | 5/1/2026 4:00:03 PM EST | |||
| 46.00 | 2.30 | 4.80 | 3.55 | % | 0.08 | 0 | 0 | 0.91 | -0.77 | 0.09 | -0.04 | 5/1/2026 4:00:03 PM EST | |||
| 47.00 | 3.00 | 5.60 | 4.30 | % | 0.09 | 0 | 0 | 0.95 | -0.85 | 0.07 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 48.00 | 3.90 | 6.40 | 5.15 | % | 0.11 | 0 | 0 | 1.00 | -0.90 | 0.05 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 49.00 | 4.90 | 7.40 | 6.15 | % | 0.13 | 0 | 0 | 1.05 | -0.94 | 0.03 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 50.00 | 5.80 | 8.70 | 7.25 | % | 0.14 | 0 | 0 | 1.23 | -0.97 | 0.02 | -0.01 | 5/1/2026 4:00:03 PM EST |