Options Chain for ELEMENT SOLUTIONS INC COM (ESI) - $33.16 as of 9/18/2026 7:28:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 6.50 | 9.90 | 8.20 | % | 0.33 | 0 | 0 | 1.61 | 0.98 | 0.01 | -0.01 | 9/18/2026 4:00:15 PM EST | |||
| 26.00 | 5.90 | 8.20 | 7.05 | % | 0.27 | 0 | 0 | 1.20 | 0.96 | 0.02 | -0.02 | 9/18/2026 4:00:15 PM EST | |||
| 27.00 | 4.70 | 7.30 | 6.00 | % | 0.22 | 0 | 0 | 1.11 | 0.94 | 0.03 | -0.02 | 9/18/2026 4:00:15 PM EST | |||
| 28.00 | 4.20 | 6.30 | 5.25 | % | 0.19 | 0 | 0 | 0.99 | 0.90 | 0.04 | -0.02 | 9/18/2026 4:00:15 PM EST | |||
| 29.00 | 3.50 | 5.70 | 4.60 | % | 0.16 | 0 | 0 | 0.94 | 0.84 | 0.05 | -0.03 | 9/18/2026 4:00:15 PM EST | |||
| 30.00 | 3.00 | 4.60 | 3.80 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.51 | 0.78 | 0.07 | -0.03 | 9/16/2026 | 9/18/2026 4:00:15 PM EST |
| 31.00 | 2.30 | 3.90 | 3.10 | % | 0.10 | 0 | 0 | 0.53 | 0.71 | 0.08 | -0.04 | 9/18/2026 4:00:15 PM EST | |||
| 32.00 | 1.30 | 3.60 | 2.45 | % | 0.08 | 0 | 0 | 0.52 | 0.63 | 0.09 | -0.04 | 9/18/2026 4:00:15 PM EST | |||
| 33.00 | 1.30 | 1.65 | 1.48 | 1.70 | -0.10 | -5.56% | 0.04 | 3 | 13 | 0.40 | 0.53 | 0.10 | -0.04 | 9/18/2026 | 9/18/2026 4:00:15 PM EST |
| 34.00 | 1.00 | 1.30 | 1.15 | 1.05 | -0.28 | -21.06% | 0.03 | 773 | 102 | 0.43 | 0.44 | 0.10 | -0.03 | 9/18/2026 | 9/18/2026 4:00:15 PM EST |
| 35.00 | 0.65 | 0.95 | 0.80 | 0.90 | -0.02 | -2.18% | 0.02 | 10 | 5 | 0.42 | 0.35 | 0.09 | -0.03 | 9/18/2026 | 9/18/2026 4:00:15 PM EST |
| 36.00 | 0.30 | 0.75 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.41 | 0.27 | 0.08 | -0.03 | 9/17/2026 | 9/18/2026 4:00:15 PM EST |
| 37.00 | 0.10 | 0.75 | 0.43 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.20 | 0.07 | -0.02 | 9/14/2026 | 9/18/2026 4:00:15 PM EST |
| 38.00 | 0.00 | 1.75 | 0.88 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.97 | 0.14 | 0.05 | -0.02 | 9/11/2026 | 9/18/2026 4:00:15 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.10 | 0.04 | -0.01 | 9/4/2026 | 9/18/2026 4:00:15 PM EST |
| 40.00 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.27 | 0.07 | 0.03 | -0.01 | 9/15/2026 | 9/18/2026 4:00:15 PM EST |
| 41.00 | 0.00 | 0.55 | 0.28 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.05 | 0.02 | -0.01 | 9/16/2026 | 9/18/2026 4:00:15 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.96 | 0.03 | 0.02 | -0.01 | 9/18/2026 4:00:15 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.42 | 0.02 | 0.01 | 0.00 | 9/18/2026 4:00:15 PM EST | |||
| 44.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.08 | 0.01 | 0.01 | 0.00 | 9/15/2026 | 9/18/2026 4:00:15 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.13 | 0.01 | 0.00 | 0.00 | 9/18/2026 4:00:15 PM EST | |||
| 46.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.65 | -0.02 | 0.01 | -0.01 | 9/18/2026 4:00:15 PM EST | |||
| 26.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.10 | -0.04 | 0.02 | -0.02 | 9/18/2026 4:00:15 PM EST | |||
| 27.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.31 | -0.06 | 0.03 | -0.02 | 9/2/2026 | 9/18/2026 4:00:15 PM EST |
| 28.00 | 0.00 | 2.40 | 1.20 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.33 | -0.10 | 0.04 | -0.02 | 9/9/2026 | 9/18/2026 4:00:15 PM EST |
| 29.00 | 0.25 | 0.75 | 0.50 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 5,040 | 0.54 | -0.16 | 0.05 | -0.03 | 9/15/2026 | 9/18/2026 4:00:15 PM EST |
| 30.00 | 0.40 | 0.75 | 0.58 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.48 | -0.22 | 0.07 | -0.03 | 9/17/2026 | 9/18/2026 4:00:15 PM EST |
| 31.00 | 0.60 | 1.00 | 0.80 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.46 | -0.29 | 0.08 | -0.04 | 9/17/2026 | 9/18/2026 4:00:15 PM EST |
| 32.00 | 0.95 | 1.40 | 1.18 | 1.05 | % | 0.04 | 312 | 0 | 0.46 | -0.37 | 0.09 | -0.04 | 9/18/2026 | 9/18/2026 4:00:15 PM EST | |
| 33.00 | 1.50 | 1.70 | 1.60 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 5,004 | 0.44 | -0.47 | 0.10 | -0.04 | 9/17/2026 | 9/18/2026 4:00:15 PM EST |
| 34.00 | 1.80 | 2.45 | 2.13 | 1.95 | +0.48 | +32.66% | 0.06 | 2 | 21 | 0.43 | -0.56 | 0.10 | -0.03 | 9/18/2026 | 9/18/2026 4:00:15 PM EST |
| 35.00 | 1.70 | 4.10 | 2.90 | 3.44 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.79 | -0.65 | 0.09 | -0.03 | 9/14/2026 | 9/18/2026 4:00:15 PM EST |
| 36.00 | 2.05 | 4.50 | 3.28 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.71 | -0.73 | 0.08 | -0.03 | 8/28/2026 | 9/18/2026 4:00:15 PM EST |
| 37.00 | 3.30 | 5.70 | 4.50 | 5.27 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.85 | -0.80 | 0.07 | -0.02 | 9/16/2026 | 9/18/2026 4:00:15 PM EST |
| 38.00 | 4.10 | 6.90 | 5.50 | % | 0.14 | 0 | 0 | 0.99 | -0.86 | 0.05 | -0.02 | 9/18/2026 4:00:15 PM EST | |||
| 39.00 | 5.10 | 7.30 | 6.20 | % | 0.16 | 0 | 0 | 0.87 | -0.90 | 0.04 | -0.01 | 9/18/2026 4:00:15 PM EST | |||
| 40.00 | 5.50 | 8.70 | 7.10 | % | 0.18 | 0 | 0 | 1.07 | -0.93 | 0.03 | -0.01 | 9/18/2026 4:00:15 PM EST | |||
| 41.00 | 6.30 | 9.60 | 7.95 | % | 0.19 | 0 | 0 | 1.10 | -0.95 | 0.02 | -0.01 | 9/18/2026 4:00:15 PM EST | |||
| 42.00 | 8.10 | 10.60 | 9.35 | % | 0.22 | 0 | 0 | 1.16 | -0.97 | 0.02 | -0.01 | 9/18/2026 4:00:15 PM EST | |||
| 43.00 | 9.00 | 11.60 | 10.30 | % | 0.24 | 0 | 0 | 1.22 | -0.98 | 0.01 | 0.00 | 9/18/2026 4:00:15 PM EST | |||
| 44.00 | 10.00 | 12.60 | 11.30 | % | 0.26 | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 9/18/2026 4:00:15 PM EST | |||
| 45.00 | 11.00 | 13.60 | 12.30 | % | 0.27 | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 9/18/2026 4:00:15 PM EST | |||
| 46.00 | 12.00 | 14.60 | 13.30 | % | 0.29 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:15 PM EST |