Options Chain for ESAB CORPORATION COM (ESAB) - $67.12 as of 10/8/2026 5:42:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 8.70 | 11.60 | 10.15 | 35.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.42 | 0.95 | 0.01 | -0.08 | 8/3/2026 | 10/8/2026 4:00:02 PM EST |
| 60.00 | 4.20 | 7.10 | 5.65 | % | 0.09 | 0 | 0 | 1.09 | 0.80 | 0.04 | -0.15 | 10/8/2026 4:00:02 PM EST | |||
| 65.00 | 1.00 | 3.80 | 2.40 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.63 | 0.52 | 0.06 | -0.19 | 9/18/2026 | 10/8/2026 4:00:02 PM EST |
| 70.00 | 0.10 | 1.75 | 0.93 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 944 | 0.64 | 0.24 | 0.05 | -0.14 | 10/6/2026 | 10/8/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.73 | 0.08 | 0.02 | -0.06 | 10/6/2026 | 10/8/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.35 | 0.02 | 0.01 | -0.02 | 9/10/2026 | 10/8/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | 8.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/8/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/8/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.30 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/8/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.74 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/8/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/8/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/8/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 1.55 | 0.78 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/8/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.58 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 10/8/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.71 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 10/8/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.83 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 10/8/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.06 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 10/8/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.16 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 10/8/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.63 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 4.71 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 4.79 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5,071 | 1.71 | -0.05 | 0.01 | -0.08 | 9/30/2026 | 10/8/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.78 | -0.20 | 0.04 | -0.15 | 10/1/2026 | 10/8/2026 4:00:02 PM EST |
| 65.00 | 1.75 | 3.90 | 2.83 | 1.87 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.73 | -0.48 | 0.06 | -0.19 | 10/7/2026 | 10/8/2026 4:00:02 PM EST |
| 70.00 | 4.40 | 6.20 | 5.30 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.80 | -0.76 | 0.05 | -0.14 | 10/5/2026 | 10/8/2026 4:00:02 PM EST |
| 75.00 | 9.80 | 10.70 | 10.25 | 7.60 | 0.00 | 0.00% | 0.14 | 0 | 148 | 0.99 | -0.92 | 0.02 | -0.06 | 10/7/2026 | 10/8/2026 4:00:02 PM EST |
| 80.00 | 14.10 | 16.70 | 15.40 | 2.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.62 | -0.98 | 0.01 | -0.02 | 4/22/2026 | 10/8/2026 4:00:02 PM EST |
| 85.00 | 18.60 | 21.40 | 20.00 | 8.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 10/8/2026 4:00:02 PM EST |
| 90.00 | 24.10 | 26.40 | 25.25 | 16.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/8/2026 4:00:02 PM EST |
| 95.00 | 28.60 | 31.80 | 30.20 | % | 0.32 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 100.00 | 33.50 | 36.50 | 35.00 | % | 0.35 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 105.00 | 39.00 | 41.80 | 40.40 | 11.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 10/8/2026 4:00:02 PM EST |
| 110.00 | 44.10 | 46.80 | 45.45 | 22.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 10/8/2026 4:00:02 PM EST |
| 115.00 | 48.60 | 51.40 | 50.00 | 15.81 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 10/8/2026 4:00:02 PM EST |
| 120.00 | 53.60 | 56.40 | 55.00 | 18.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 10/8/2026 4:00:02 PM EST |
| 125.00 | 58.60 | 61.40 | 60.00 | % | 0.48 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 130.00 | 63.60 | 66.40 | 65.00 | % | 0.50 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 135.00 | 68.60 | 71.40 | 70.00 | % | 0.52 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 140.00 | 73.60 | 76.40 | 75.00 | % | 0.54 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 145.00 | 79.10 | 81.80 | 80.45 | % | 0.55 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 150.00 | 84.00 | 86.80 | 85.40 | % | 0.57 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 155.00 | 89.10 | 91.80 | 90.45 | % | 0.58 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 160.00 | 93.60 | 96.40 | 95.00 | % | 0.59 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 165.00 | 98.60 | 101.40 | 100.00 | % | 0.61 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 170.00 | 103.60 | 106.40 | 105.00 | % | 0.62 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 175.00 | 108.60 | 111.40 | 110.00 | % | 0.63 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 180.00 | 113.60 | 116.80 | 115.20 | % | 0.64 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 185.00 | 119.00 | 121.80 | 120.40 | % | 0.65 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 190.00 | 124.00 | 126.80 | 125.40 | % | 0.66 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 195.00 | 128.60 | 131.80 | 130.20 | % | 0.67 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST | |||
| 200.00 | 134.10 | 136.40 | 135.25 | % | 0.68 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:02 PM EST |