Options Chain for ESAB CORPORATION COM (ESAB) - $66.00 as of 10/1/2026 5:28:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.30 | 34.40 | 32.35 | % | 0.92 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 40.00 | 25.30 | 29.50 | 27.40 | % | 0.68 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 45.00 | 20.40 | 24.60 | 22.50 | % | 0.50 | 0 | 0 | 1.20 | 0.97 | 0.00 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 50.00 | 16.00 | 19.90 | 17.95 | % | 0.36 | 0 | 0 | 1.02 | 0.92 | 0.01 | -0.03 | 10/1/2026 4:00:06 PM EST | |||
| 55.00 | 12.00 | 14.90 | 13.45 | % | 0.24 | 0 | 0 | 0.80 | 0.85 | 0.02 | -0.04 | 10/1/2026 4:00:06 PM EST | |||
| 60.00 | 8.70 | 11.10 | 9.90 | % | 0.17 | 0 | 0 | 0.55 | 0.74 | 0.02 | -0.05 | 10/1/2026 4:00:06 PM EST | |||
| 65.00 | 5.40 | 7.70 | 6.55 | 6.40 | -0.75 | -10.49% | 0.10 | 27 | 2,801 | 0.52 | 0.62 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 70.00 | 2.70 | 4.90 | 3.80 | % | 0.05 | 0 | 0 | 0.48 | 0.46 | 0.03 | -0.05 | 10/1/2026 4:00:06 PM EST | |||
| 75.00 | 0.65 | 3.70 | 2.18 | % | 0.03 | 0 | 0 | 0.46 | 0.31 | 0.03 | -0.04 | 10/1/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | 0.18 | 0.02 | -0.03 | 9/28/2026 | 10/1/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.61 | 0.10 | 0.02 | -0.02 | 10/1/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.85 | 0.05 | 0.01 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.02 | 0.00 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 10/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.41 | -0.01 | 0.00 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.20 | -0.03 | 0.00 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 1.04 | -0.08 | 0.01 | -0.03 | 10/1/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 3.20 | 1.60 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.88 | -0.15 | 0.02 | -0.04 | 9/23/2026 | 10/1/2026 4:00:06 PM EST |
| 60.00 | 1.45 | 2.45 | 1.95 | % | 0.03 | 0 | 0 | 0.52 | -0.26 | 0.02 | -0.05 | 10/1/2026 4:00:06 PM EST | |||
| 65.00 | 3.00 | 5.40 | 4.20 | 4.36 | 0.00 | 0.00% | 0.06 | 0 | 5,005 | 0.56 | -0.38 | 0.03 | -0.06 | 9/30/2026 | 10/1/2026 4:00:06 PM EST |
| 70.00 | 5.00 | 7.40 | 6.20 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | -0.54 | 0.03 | -0.05 | 9/25/2026 | 10/1/2026 4:00:06 PM EST |
| 75.00 | 8.20 | 11.10 | 9.65 | % | 0.13 | 0 | 0 | 0.48 | -0.69 | 0.03 | -0.04 | 10/1/2026 4:00:06 PM EST | |||
| 80.00 | 11.50 | 15.00 | 13.25 | % | 0.17 | 0 | 0 | 0.65 | -0.82 | 0.02 | -0.03 | 10/1/2026 4:00:06 PM EST | |||
| 85.00 | 15.90 | 20.00 | 17.95 | % | 0.21 | 0 | 0 | 0.76 | -0.90 | 0.02 | -0.02 | 10/1/2026 4:00:06 PM EST | |||
| 90.00 | 20.80 | 24.80 | 22.80 | % | 0.25 | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 95.00 | 25.80 | 29.80 | 27.80 | % | 0.29 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 100.00 | 30.80 | 34.80 | 32.80 | % | 0.33 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST |