Options Chain for ELEMENT SOLUTIONS INC COM (ESI) - $22.57 as of 4/1/2025 8:53:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.20 | 9.50 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 17.50 | 4.70 | 7.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 20.00 | 2.45 | 3.30 | % | 0 | 0 | 0.73 | 0.93 | 0.07 | -0.01 | 4/1/2025 3:59:50 PM EST | |||
| 22.50 | 0.75 | 2.20 | 0.80 | 0.00 | 0.00% | 8 | 32 | 0.50 | 0.55 | 0.21 | -0.03 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.12 | 0.10 | -0.01 | 3/31/2025 | 4/1/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 51 | 1.04 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/1/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.10 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | +0.02 | +66.67% | 2 | 42 | 0.81 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.15 | 0.15 | -0.20 | -57.15% | 142 | 1,015 | 0.42 | -0.07 | 0.07 | -0.01 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 22.50 | 0.65 | 0.80 | 0.71 | +0.01 | +1.43% | 144 | 3,697 | 0.42 | -0.45 | 0.21 | -0.03 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 25.00 | 2.35 | 2.75 | 2.50 | -0.03 | -1.19% | 1 | 3,324 | 0.48 | -0.88 | 0.10 | -0.01 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 30.00 | 5.70 | 9.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 35.00 | 12.00 | 12.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST |