Options Chain for ELEMENT SOLUTIONS INC COM (ESI) - $29.81 as of 1/30/2026 1:12:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 15.80 | 18.20 | 17.00 | % | 1.36 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 15.00 | 13.20 | 15.80 | 14.50 | % | 0.97 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 17.50 | 10.70 | 13.30 | 12.00 | % | 0.69 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 20.00 | 8.60 | 10.30 | 9.45 | 9.60 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:47 PM EST |
| 22.50 | 6.20 | 7.80 | 7.00 | % | 0.31 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 25.00 | 4.00 | 4.40 | 4.20 | 4.93 | 0.00 | 0.00% | 0.17 | 0 | 303 | 0.59 | 0.97 | 0.03 | -0.01 | 1/28/2026 | 1/30/2026 3:59:47 PM EST |
| 30.00 | 0.40 | 0.75 | 0.58 | 0.70 | -0.15 | -17.65% | 0.02 | 4 | 548 | 0.34 | 0.37 | 0.16 | -0.02 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.69 | 0.01 | 0.01 | 0.00 | 1/27/2026 | 1/30/2026 3:59:47 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.76 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/30/2026 3:59:47 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | -0.03 | 0.03 | -0.01 | 8/22/2025 | 1/30/2026 3:59:47 PM EST |
| 30.00 | 1.25 | 1.65 | 1.45 | 1.60 | +0.40 | +33.34% | 0.05 | 3 | 2,001 | 0.33 | -0.63 | 0.16 | -0.02 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 35.00 | 4.80 | 6.30 | 5.55 | % | 0.16 | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 40.00 | 9.70 | 11.40 | 10.55 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST |