Options Chain for ESAB CORPORATION COM (ESAB) - $69.29 as of 10/27/2026 8:53:56 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 | 32.00 | 36.10 | 34.05 | % | 0.97 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 40.00 | 27.20 | 31.20 | 29.20 | % | 0.73 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 45.00 | 22.40 | 25.40 | 23.90 | % | 0.53 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 50.00 | 17.60 | 21.10 | 19.35 | % | 0.39 | 0 | 0 | 0.91 | 0.95 | 0.01 | -0.02 | 10/27/2026 4:00:06 PM EST | |||
| 55.00 | 13.20 | 16.60 | 14.90 | 12.85 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.79 | 0.88 | 0.01 | -0.03 | 10/16/2026 | 10/27/2026 4:00:06 PM EST |
| 60.00 | 9.90 | 12.50 | 11.20 | 9.45 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.57 | 0.77 | 0.02 | -0.04 | 10/16/2026 | 10/27/2026 4:00:06 PM EST |
| 65.00 | 6.50 | 9.00 | 7.75 | 6.26 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.55 | 0.65 | 0.03 | -0.05 | 10/20/2026 | 10/27/2026 4:00:06 PM EST |
| 70.00 | 3.50 | 6.60 | 5.05 | 6.50 | +2.51 | +62.91% | 0.07 | 1 | 3 | 0.53 | 0.51 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 75.00 | 1.20 | 4.30 | 2.75 | 2.12 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.48 | 0.37 | 0.03 | -0.05 | 10/20/2026 | 10/27/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 3.50 | 1.75 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.69 | 0.27 | 0.02 | -0.04 | 10/21/2026 | 10/27/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 2.60 | 1.30 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.71 | 0.17 | 0.02 | -0.03 | 10/21/2026 | 10/27/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 2.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | 0.09 | 0.01 | -0.02 | 9/28/2026 | 10/27/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | 18.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.05 | 0.01 | -0.01 | 4/23/2026 | 10/27/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.83 | 0.01 | 0.00 | 0.00 | 8/20/2026 | 10/27/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.01 | 0.00 | 0.00 | 3/25/2026 | 10/27/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 10/27/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 10/27/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 10/27/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 10/27/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/27/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/27/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.31 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/27/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/27/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/27/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/27/2026 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.20 | -0.02 | 0.00 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.04 | -0.05 | 0.01 | -0.02 | 10/27/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 3.30 | 1.65 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.93 | -0.12 | 0.01 | -0.03 | 9/29/2026 | 10/27/2026 4:00:06 PM EST |
| 60.00 | 0.70 | 3.90 | 2.30 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.57 | -0.23 | 0.02 | -0.04 | 9/10/2026 | 10/27/2026 4:00:06 PM EST |
| 65.00 | 2.05 | 5.70 | 3.88 | 2.68 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.56 | -0.35 | 0.03 | -0.05 | 9/4/2026 | 10/27/2026 4:00:06 PM EST |
| 70.00 | 4.40 | 7.90 | 6.15 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.54 | -0.49 | 0.03 | -0.05 | 9/9/2026 | 10/27/2026 4:00:06 PM EST |
| 75.00 | 8.10 | 10.20 | 9.15 | 11.27 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.52 | -0.63 | 0.03 | -0.05 | 9/18/2026 | 10/27/2026 4:00:06 PM EST |
| 80.00 | 11.40 | 14.30 | 12.85 | % | 0.16 | 0 | 0 | 0.55 | -0.73 | 0.02 | -0.04 | 10/27/2026 4:00:06 PM EST | |||
| 85.00 | 15.10 | 17.90 | 16.50 | 12.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.67 | -0.83 | 0.02 | -0.03 | 9/9/2026 | 10/27/2026 4:00:06 PM EST |
| 90.00 | 20.00 | 23.10 | 21.55 | 23.06 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.79 | -0.91 | 0.01 | -0.02 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 95.00 | 24.80 | 28.10 | 26.45 | % | 0.28 | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 100.00 | 29.00 | 33.10 | 31.05 | 35.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 10/14/2026 | 10/27/2026 4:00:06 PM EST |
| 105.00 | 33.90 | 38.10 | 36.00 | 21.37 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 7/8/2026 | 10/27/2026 4:00:06 PM EST |
| 110.00 | 38.90 | 43.10 | 41.00 | 16.68 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 5/8/2026 | 10/27/2026 4:00:06 PM EST |
| 115.00 | 43.90 | 48.10 | 46.00 | % | 0.40 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 120.00 | 48.90 | 53.10 | 51.00 | 22.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 10/27/2026 4:00:06 PM EST |
| 125.00 | 53.90 | 58.10 | 56.00 | % | 0.45 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 130.00 | 58.90 | 63.10 | 61.00 | % | 0.47 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 135.00 | 63.90 | 68.10 | 66.00 | % | 0.49 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 140.00 | 68.90 | 73.10 | 71.00 | % | 0.51 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 145.00 | 73.90 | 78.10 | 76.00 | % | 0.52 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 150.00 | 78.90 | 83.10 | 81.00 | % | 0.54 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 155.00 | 83.90 | 88.10 | 86.00 | % | 0.55 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 160.00 | 88.90 | 93.10 | 91.00 | % | 0.57 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 165.00 | 93.90 | 98.10 | 96.00 | % | 0.58 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 170.00 | 98.90 | 103.10 | 101.00 | % | 0.59 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 175.00 | 103.90 | 108.10 | 106.00 | % | 0.61 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 180.00 | 108.90 | 113.10 | 111.00 | % | 0.62 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 185.00 | 113.90 | 118.10 | 116.00 | % | 0.63 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 190.00 | 118.90 | 123.10 | 121.00 | % | 0.64 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 195.00 | 123.90 | 128.10 | 126.00 | % | 0.65 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 200.00 | 128.90 | 133.10 | 131.00 | % | 0.66 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST |