Options Chain for ELEMENT SOLUTIONS INC COM (ESI) - $23.85 as of 4/29/2024 6:36:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.20 | 24.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 5.00 | 18.50 | 21.50 | % | 0 | 0 | 9.41 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 7.50 | 15.10 | 19.00 | % | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 10.00 | 12.70 | 16.50 | % | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 12.50 | 10.30 | 14.00 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 15.00 | 8.50 | 11.50 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 17.50 | 4.80 | 9.00 | 6.00 | 0.00 | 0.00% | 0 | 5 | 2.79 | 1.00 | 0.00 | 0.00 | 1/22/2024 | 4/29/2024 4:00:00 PM EST |
| 20.00 | 3.60 | 6.50 | 3.60 | 0.00 | 0.00% | 0 | 79 | 2.13 | 0.99 | 0.01 | 0.00 | 4/19/2024 | 4/29/2024 4:00:00 PM EST |
| 22.50 | 1.75 | 2.00 | 1.90 | +0.45 | +31.04% | 21 | 487 | 0.36 | 0.82 | 0.14 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 25.00 | 0.30 | 0.45 | 0.40 | +0.10 | +33.34% | 395 | 787 | 0.32 | 0.33 | 0.20 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 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 | 4/29/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2,166 | 1.15 | -0.01 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 4:00:00 PM EST |
| 22.50 | 0.15 | 0.20 | 0.18 | -0.07 | -28.00% | 159 | 4,074 | 0.34 | -0.18 | 0.14 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 25.00 | 1.05 | 1.35 | 1.23 | -0.17 | -12.15% | 3 | 88 | 0.31 | -0.67 | 0.20 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 30.00 | 4.40 | 8.10 | 5.05 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 4:00:00 PM EST |
| 35.00 | 9.60 | 11.80 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST |