Options Chain for ELEMENT SOLUTIONS INC COM (ESI) - $23.63 as of 4/19/2024 3:52:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.70 | 23.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 5.00 | 17.30 | 21.00 | % | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 7.50 | 15.10 | 18.70 | % | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 10.00 | 12.60 | 16.20 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 12.50 | 10.70 | 13.70 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 15.00 | 8.00 | 11.20 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 17.50 | 5.80 | 8.70 | 6.00 | 0.00 | 0.00% | 0 | 6 | 2.01 | 1.00 | 0.00 | 0.00 | 1/22/2024 | 4/19/2024 4:00:04 PM EST |
| 20.00 | 2.60 | 6.20 | 3.60 | -2.05 | -36.29% | 1 | 79 | 1.55 | 0.96 | 0.04 | -0.01 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 22.50 | 1.60 | 2.00 | 1.60 | -0.20 | -11.12% | 2 | 575 | 0.33 | 0.74 | 0.14 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 25.00 | 0.30 | 0.45 | 0.30 | -0.05 | -14.29% | 18 | 1,102 | 0.30 | 0.33 | 0.16 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.01 | 0.01 | 0.00 | 4/18/2024 | 4/19/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 2,156 | 0.54 | -0.04 | 0.04 | -0.01 | 4/17/2024 | 4/19/2024 4:00:04 PM EST |
| 22.50 | 0.30 | 0.40 | 0.39 | +0.02 | +5.41% | 2,530 | 1,692 | 0.34 | -0.26 | 0.14 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 25.00 | 1.40 | 1.80 | 0.89 | 0.00 | 0.00% | 0 | 85 | 0.34 | -0.67 | 0.16 | -0.02 | 4/15/2024 | 4/19/2024 4:00:04 PM EST |
| 30.00 | 4.40 | 7.10 | 5.05 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 4/15/2024 | 4/19/2024 4:00:04 PM EST |
| 35.00 | 10.30 | 13.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST |