Options Chain for ESAB CORPORATION COM (ESAB) - $87.30 as of 7/9/2026 8:42:34 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 | 31.70 | 34.70 | 33.20 | % | 0.60 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 60.00 | 25.70 | 29.70 | 27.70 | % | 0.46 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 65.00 | 21.40 | 24.70 | 23.05 | % | 0.35 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 70.00 | 16.10 | 19.80 | 17.95 | % | 0.26 | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.03 | 7/9/2026 3:59:54 PM EST | |||
| 75.00 | 10.90 | 15.00 | 12.95 | % | 0.17 | 0 | 0 | 1.44 | 0.95 | 0.01 | -0.08 | 7/9/2026 3:59:54 PM EST | |||
| 80.00 | 6.70 | 10.00 | 8.35 | % | 0.10 | 0 | 0 | 1.07 | 0.85 | 0.03 | -0.15 | 7/9/2026 3:59:54 PM EST | |||
| 85.00 | 3.30 | 5.60 | 4.45 | % | 0.05 | 0 | 0 | 0.54 | 0.66 | 0.05 | -0.20 | 7/9/2026 3:59:54 PM EST | |||
| 90.00 | 1.10 | 3.80 | 2.45 | % | 0.03 | 0 | 0 | 0.65 | 0.41 | 0.05 | -0.19 | 7/9/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 3.10 | 1.55 | 11.00 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.10 | 0.19 | 0.04 | -0.13 | 6/22/2026 | 7/9/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.21 | 0.07 | 0.02 | -0.06 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.44 | 0.02 | 0.01 | -0.02 | 7/9/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.62 | 0.01 | 0.00 | -0.01 | 6/25/2026 | 7/9/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 3.30 | 1.65 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.98 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/9/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 3.30 | 1.65 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.13 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/9/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/9/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 2 | 3.23 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 2 | 3.32 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 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 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 0 | 1.78 | -0.01 | 0.00 | -0.03 | 7/9/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.28 | -0.05 | 0.01 | -0.08 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 80.00 | 0.30 | 2.50 | 1.40 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.81 | -0.15 | 0.03 | -0.15 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 85.00 | 1.20 | 2.35 | 1.78 | 1.40 | -0.72 | -33.97% | 0.02 | 65 | 405 | 0.58 | -0.34 | 0.05 | -0.20 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 90.00 | 3.10 | 6.00 | 4.55 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.63 | -0.59 | 0.05 | -0.19 | 7/1/2026 | 7/9/2026 3:59:54 PM EST |
| 95.00 | 6.70 | 10.50 | 8.60 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 112 | 0.95 | -0.81 | 0.04 | -0.13 | 6/17/2026 | 7/9/2026 3:59:54 PM EST |
| 100.00 | 10.80 | 14.00 | 12.40 | 12.12 | 0.00 | 0.00% | 0.12 | 0 | 800 | 1.07 | -0.93 | 0.02 | -0.06 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 105.00 | 15.50 | 18.30 | 16.90 | 16.10 | +9.52 | +144.69% | 0.16 | 1 | 4 | 0.91 | -0.98 | 0.01 | -0.02 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 110.00 | 20.50 | 24.20 | 22.35 | 9.31 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.01 | 6/17/2026 | 7/9/2026 3:59:54 PM EST |
| 115.00 | 25.50 | 29.60 | 27.55 | % | 0.24 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 120.00 | 30.50 | 34.70 | 32.60 | % | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 125.00 | 35.50 | 39.70 | 37.60 | % | 0.30 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 130.00 | 40.50 | 44.70 | 42.60 | % | 0.33 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 135.00 | 45.50 | 49.70 | 47.60 | % | 0.35 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 140.00 | 51.00 | 54.70 | 52.85 | % | 0.38 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 145.00 | 55.50 | 59.70 | 57.60 | % | 0.40 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 150.00 | 60.50 | 64.70 | 62.60 | % | 0.42 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 155.00 | 66.00 | 69.70 | 67.85 | % | 0.44 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 160.00 | 70.50 | 74.60 | 72.55 | % | 0.45 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 165.00 | 76.00 | 79.10 | 77.55 | % | 0.47 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 170.00 | 80.50 | 84.70 | 82.60 | % | 0.49 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 175.00 | 85.50 | 89.70 | 87.60 | % | 0.50 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 180.00 | 90.50 | 94.70 | 92.60 | % | 0.51 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 185.00 | 95.50 | 99.50 | 97.50 | % | 0.53 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST |