Options Chain for ESAB CORPORATION COM (ESAB) - $76.30 as of 11/3/2026 2:17:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 39.00 | 43.90 | 41.45 | % | 1.18 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 11/3/2026 4:00:08 PM EST | |||
| 40.00 | 34.00 | 38.90 | 36.45 | % | 0.91 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/3/2026 4:00:08 PM EST | |||
| 45.00 | 29.00 | 33.90 | 31.45 | % | 0.70 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/3/2026 4:00:08 PM EST | |||
| 50.00 | 24.00 | 28.80 | 26.40 | % | 0.53 | 0 | 0 | 1.98 | 0.99 | 0.00 | -0.01 | 11/3/2026 4:00:08 PM EST | |||
| 55.00 | 19.00 | 23.80 | 21.40 | % | 0.39 | 0 | 0 | 1.68 | 0.97 | 0.01 | -0.03 | 11/3/2026 4:00:08 PM EST | |||
| 60.00 | 14.50 | 18.40 | 16.45 | % | 0.27 | 0 | 0 | 1.43 | 0.92 | 0.01 | -0.06 | 11/3/2026 4:00:08 PM EST | |||
| 65.00 | 10.10 | 14.20 | 12.15 | 11.95 | 0.00 | 0.00% | 0.19 | 0 | 1,081 | 1.28 | 0.83 | 0.02 | -0.11 | 11/2/2026 | 11/3/2026 4:00:08 PM EST |
| 70.00 | 8.20 | 9.20 | 8.70 | 8.80 | +0.77 | +9.59% | 0.12 | 3,577 | 3,820 | 0.82 | 0.71 | 0.03 | -0.14 | 11/3/2026 | 11/3/2026 4:00:08 PM EST |
| 75.00 | 4.80 | 6.10 | 5.45 | 6.05 | +0.65 | +12.04% | 0.07 | 3,471 | 49 | 0.76 | 0.56 | 0.03 | -0.15 | 11/3/2026 | 11/3/2026 4:00:08 PM EST |
| 80.00 | 3.10 | 3.70 | 3.40 | 3.53 | +0.60 | +20.48% | 0.04 | 1,154 | 739 | 0.77 | 0.41 | 0.03 | -0.14 | 11/3/2026 | 11/3/2026 4:00:08 PM EST |
| 85.00 | 0.40 | 3.60 | 2.00 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.73 | 0.25 | 0.03 | -0.10 | 11/2/2026 | 11/3/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 3.10 | 1.55 | 1.00 | % | 0.02 | 5,000 | 0 | 1.17 | 0.14 | 0.02 | -0.08 | 11/3/2026 | 11/3/2026 4:00:08 PM EST | |
| 95.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.20 | 0.07 | 0.01 | -0.04 | 11/2/2026 | 11/3/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.31 | 0.03 | 0.01 | -0.02 | 11/3/2026 4:00:08 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 | 3.15 | 0.00 | 0.00 | 0.00 | 11/3/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/3/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 107 | 2.30 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/3/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.96 | -0.01 | 0.00 | -0.01 | 10/21/2026 | 11/3/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.64 | -0.03 | 0.01 | -0.03 | 10/21/2026 | 11/3/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 2.55 | 1.28 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.40 | -0.08 | 0.01 | -0.06 | 10/23/2026 | 11/3/2026 4:00:08 PM EST |
| 65.00 | 0.75 | 1.70 | 1.23 | 1.15 | -0.09 | -7.26% | 0.02 | 5,005 | 5,010 | 0.81 | -0.17 | 0.02 | -0.11 | 11/3/2026 | 11/3/2026 4:00:08 PM EST |
| 70.00 | 0.55 | 4.30 | 2.43 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.75 | -0.29 | 0.03 | -0.14 | 10/21/2026 | 11/3/2026 4:00:08 PM EST |
| 75.00 | 2.55 | 4.70 | 3.63 | 4.80 | -1.70 | -26.16% | 0.05 | 5,006 | 100 | 0.78 | -0.44 | 0.03 | -0.15 | 11/3/2026 | 11/3/2026 4:00:08 PM EST |
| 80.00 | 6.20 | 9.60 | 7.90 | % | 0.10 | 0 | 0 | 0.85 | -0.59 | 0.03 | -0.14 | 11/3/2026 4:00:08 PM EST | |||
| 85.00 | 8.50 | 12.80 | 10.65 | % | 0.13 | 0 | 0 | 1.07 | -0.75 | 0.03 | -0.10 | 11/3/2026 4:00:08 PM EST | |||
| 90.00 | 12.70 | 16.20 | 14.45 | % | 0.16 | 0 | 0 | 1.08 | -0.86 | 0.02 | -0.08 | 11/3/2026 4:00:08 PM EST | |||
| 95.00 | 17.20 | 21.00 | 19.10 | % | 0.20 | 0 | 0 | 1.11 | -0.93 | 0.01 | -0.04 | 11/3/2026 4:00:08 PM EST | |||
| 100.00 | 21.50 | 26.30 | 23.90 | % | 0.24 | 0 | 0 | 1.30 | -0.97 | 0.01 | -0.02 | 11/3/2026 4:00:08 PM EST |