Options Chain for ELEMENT SOLUTIONS INC COM (ESI) - $35.05 as of 11/4/2026 4:23:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.70 | 18.10 | 16.40 | % | 0.94 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 19.00 | 13.10 | 16.60 | 14.85 | % | 0.78 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 20.00 | 12.10 | 15.60 | 13.85 | % | 0.69 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 21.00 | 11.10 | 14.60 | 12.85 | % | 0.61 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 22.50 | 9.60 | 13.10 | 11.35 | % | 0.50 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 24.00 | 8.00 | 11.60 | 9.80 | % | 0.41 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 25.00 | 7.20 | 10.60 | 8.90 | 13.41 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.16 | 0.99 | 0.00 | -0.01 | 8/18/2026 | 11/4/2026 4:00:06 PM EST |
| 26.00 | 6.20 | 9.60 | 7.90 | % | 0.30 | 0 | 0 | 1.99 | 0.99 | 0.01 | -0.01 | 11/4/2026 4:00:06 PM EST | |||
| 27.00 | 5.30 | 8.70 | 7.00 | % | 0.26 | 0 | 0 | 1.86 | 0.97 | 0.02 | -0.01 | 11/4/2026 4:00:06 PM EST | |||
| 28.00 | 4.40 | 7.80 | 6.10 | % | 0.22 | 0 | 0 | 1.78 | 0.95 | 0.03 | -0.02 | 11/4/2026 4:00:06 PM EST | |||
| 29.00 | 3.70 | 6.50 | 5.10 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.48 | 0.90 | 0.04 | -0.03 | 10/26/2026 | 11/4/2026 4:00:06 PM EST |
| 30.00 | 3.50 | 4.30 | 3.90 | 4.00 | -12.63 | -75.95% | 0.13 | 1 | 2 | 0.80 | 0.83 | 0.06 | -0.04 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 31.00 | 1.95 | 4.40 | 3.18 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 13 | 1.11 | 0.77 | 0.08 | -0.04 | 10/27/2026 | 11/4/2026 4:00:06 PM EST |
| 32.00 | 0.40 | 3.70 | 2.05 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 37 | 1.06 | 0.69 | 0.10 | -0.04 | 9/15/2026 | 11/4/2026 4:00:06 PM EST |
| 33.00 | 1.30 | 2.65 | 1.98 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.61 | 0.58 | 0.12 | -0.04 | 10/27/2026 | 11/4/2026 4:00:06 PM EST |
| 34.00 | 0.80 | 1.70 | 1.25 | 1.62 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.53 | 0.46 | 0.13 | -0.04 | 10/26/2026 | 11/4/2026 4:00:06 PM EST |
| 35.00 | 0.10 | 1.00 | 0.55 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 8,799 | 0.38 | 0.34 | 0.11 | -0.04 | 11/2/2026 | 11/4/2026 4:00:06 PM EST |
| 36.00 | 0.40 | 0.85 | 0.63 | 0.45 | -1.00 | -68.97% | 0.02 | 573 | 518 | 0.54 | 0.25 | 0.10 | -0.03 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 37.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 5,215 | 1.28 | 0.16 | 0.08 | -0.03 | 10/28/2026 | 11/4/2026 4:00:06 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 5,357 | 0.56 | 0.12 | 0.06 | -0.02 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 39.00 | 0.00 | 1.65 | 0.83 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.25 | 0.06 | 0.04 | -0.01 | 10/28/2026 | 11/4/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.82 | 0.04 | 0.03 | -0.01 | 10/30/2026 | 11/4/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5,005 | 0.90 | 0.03 | 0.02 | -0.01 | 10/20/2026 | 11/4/2026 4:00:06 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 5,028 | 1.72 | 0.01 | 0.01 | 0.00 | 10/21/2026 | 11/4/2026 4:00:06 PM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.80 | 0.01 | 0.00 | 0.00 | 10/2/2026 | 11/4/2026 4:00:06 PM EST |
| 44.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.88 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 11/4/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.95 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 4:00:06 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 979 | 2.02 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/4/2026 4:00:06 PM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.09 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 4:00:06 PM EST |
| 48.00 | 0.00 | 1.65 | 0.83 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.94 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 11/4/2026 4:00:06 PM EST |
| 49.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 11/4/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 235 | 2.28 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 11/4/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 6 | 3.77 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 11/4/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 2.10 | 1.05 | 1.07 | 0.00 | 0.00% | 0.06 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 62 | 2.42 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.23 | -0.01 | 0.00 | -0.01 | 10/14/2026 | 11/4/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.06 | -0.01 | 0.01 | -0.01 | 11/4/2026 4:00:06 PM EST | |||
| 27.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.91 | -0.03 | 0.02 | -0.01 | 11/4/2026 4:00:06 PM EST | |||
| 28.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 55 | 1.76 | -0.05 | 0.03 | -0.02 | 10/22/2026 | 11/4/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 2.30 | 1.15 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.09 | -0.10 | 0.04 | -0.03 | 10/21/2026 | 11/4/2026 4:00:06 PM EST |
| 30.00 | 0.30 | 0.55 | 0.43 | 0.42 | +0.22 | +110.00% | 0.01 | 2 | 8,848 | 0.60 | -0.17 | 0.06 | -0.04 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 31.00 | 0.20 | 0.90 | 0.55 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.54 | -0.23 | 0.08 | -0.04 | 10/27/2026 | 11/4/2026 4:00:06 PM EST |
| 32.00 | 0.15 | 1.55 | 0.85 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 151 | 0.55 | -0.31 | 0.10 | -0.04 | 11/2/2026 | 11/4/2026 4:00:06 PM EST |
| 33.00 | 0.50 | 1.75 | 1.13 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.49 | -0.42 | 0.12 | -0.04 | 10/29/2026 | 11/4/2026 4:00:06 PM EST |
| 34.00 | 1.40 | 1.90 | 1.65 | 1.40 | +0.40 | +40.00% | 0.05 | 252 | 1,278 | 0.49 | -0.54 | 0.13 | -0.04 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 35.00 | 1.80 | 3.40 | 2.60 | 3.00 | +0.80 | +36.37% | 0.07 | 12 | 1,183 | 0.60 | -0.66 | 0.11 | -0.04 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 36.00 | 1.95 | 4.10 | 3.03 | 1.95 | 0.00 | 0.00% | 0.08 | 0 | 4,008 | 0.92 | -0.75 | 0.10 | -0.03 | 10/28/2026 | 11/4/2026 4:00:06 PM EST |
| 37.00 | 2.90 | 5.00 | 3.95 | 2.86 | 0.00 | 0.00% | 0.11 | 0 | 80 | 1.00 | -0.84 | 0.08 | -0.03 | 10/16/2026 | 11/4/2026 4:00:06 PM EST |
| 38.00 | 3.70 | 5.80 | 4.75 | 3.35 | 0.00 | 0.00% | 0.12 | 0 | 19 | 1.02 | -0.88 | 0.06 | -0.02 | 10/15/2026 | 11/4/2026 4:00:06 PM EST |
| 39.00 | 4.60 | 6.70 | 5.65 | 2.72 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.08 | -0.94 | 0.04 | -0.01 | 5/6/2026 | 11/4/2026 4:00:06 PM EST |
| 40.00 | 4.70 | 7.90 | 6.30 | % | 0.16 | 0 | 0 | 1.25 | -0.96 | 0.03 | -0.01 | 11/4/2026 4:00:06 PM EST | |||
| 41.00 | 6.50 | 8.80 | 7.65 | % | 0.19 | 0 | 0 | 1.29 | -0.97 | 0.02 | -0.01 | 11/4/2026 4:00:06 PM EST | |||
| 42.00 | 7.60 | 9.80 | 8.70 | % | 0.21 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 43.00 | 8.40 | 10.90 | 9.65 | % | 0.22 | 0 | 0 | 1.49 | -0.99 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 44.00 | 9.40 | 11.90 | 10.65 | % | 0.24 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 45.00 | 9.70 | 12.90 | 11.30 | % | 0.25 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 46.00 | 10.70 | 14.00 | 12.35 | % | 0.27 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 47.00 | 11.70 | 14.90 | 13.30 | % | 0.28 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 48.00 | 13.40 | 15.80 | 14.60 | % | 0.30 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 49.00 | 13.70 | 16.80 | 15.25 | % | 0.31 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 50.00 | 15.50 | 17.80 | 16.65 | % | 0.33 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 55.00 | 20.70 | 23.00 | 21.85 | % | 0.40 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 60.00 | 25.30 | 27.80 | 26.55 | % | 0.44 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 65.00 | 30.50 | 32.70 | 31.60 | % | 0.49 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 70.00 | 35.70 | 37.90 | 36.80 | % | 0.53 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST |