Options Chain for ELEMENT SOLUTIONS INC COM (ESI) - $25.52 as of 12/3/2025 3:55:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.70 | 25.70 | 23.70 | % | 9.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 5.00 | 19.40 | 23.00 | 21.20 | % | 4.24 | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 7.50 | 16.90 | 20.70 | 18.80 | % | 2.51 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 10.00 | 14.90 | 16.80 | 15.85 | 10.00 | 0.00 | 0.00% | 1.58 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 12/3/2025 3:59:54 PM EST |
| 12.50 | 12.40 | 15.30 | 13.85 | % | 1.11 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 15.00 | 9.90 | 13.10 | 11.50 | 12.95 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 12/3/2025 3:59:54 PM EST |
| 17.50 | 7.40 | 10.20 | 8.80 | 7.00 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 12/3/2025 3:59:54 PM EST |
| 20.00 | 5.00 | 8.20 | 6.60 | 7.64 | 0.00 | 0.00% | 0.33 | 0 | 6 | 2.42 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:54 PM EST |
| 22.50 | 1.80 | 5.70 | 3.75 | 4.24 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.82 | 0.98 | 0.03 | -0.01 | 11/3/2025 | 12/3/2025 3:59:54 PM EST |
| 25.00 | 1.30 | 1.50 | 1.40 | 1.60 | +0.70 | +77.78% | 0.06 | 2 | 56 | 0.36 | 0.73 | 0.18 | -0.02 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.53 | 0.03 | 0.03 | 0.00 | 11/28/2025 | 12/3/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.55 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 1.10 | 0.55 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.03 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 12/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.75 | 0.88 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 500 | 4.23 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/3/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 514 | 2.49 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/3/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/3/2025 3:59:54 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.50 | -0.02 | 0.03 | -0.01 | 11/24/2025 | 12/3/2025 3:59:54 PM EST |
| 25.00 | 0.20 | 0.45 | 0.33 | 0.40 | -0.57 | -58.77% | 0.01 | 1 | 4,500 | 0.34 | -0.27 | 0.18 | -0.02 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 30.00 | 2.25 | 5.10 | 3.68 | 4.53 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.15 | -0.97 | 0.03 | 0.00 | 10/29/2025 | 12/3/2025 3:59:54 PM EST |
| 35.00 | 8.00 | 10.10 | 9.05 | % | 0.26 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 40.00 | 12.60 | 15.10 | 13.85 | % | 0.35 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST |