Options Chain for ESAB CORPORATION COM (ESAB) - $97.04 as of 7/7/2026 7:29:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.00 | 49.20 | 47.10 | % | 0.94 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 55.00 | 40.00 | 44.40 | 42.20 | % | 0.77 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 60.00 | 35.00 | 39.60 | 37.30 | % | 0.62 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 65.00 | 30.70 | 33.80 | 32.25 | % | 0.50 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.02 | 7/6/2026 3:59:53 PM EST | |||
| 70.00 | 26.80 | 29.60 | 28.20 | % | 0.40 | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.03 | 7/6/2026 3:59:53 PM EST | |||
| 75.00 | 21.80 | 25.10 | 23.45 | % | 0.31 | 0 | 0 | 0.84 | 0.91 | 0.01 | -0.04 | 7/6/2026 3:59:53 PM EST | |||
| 80.00 | 17.30 | 21.00 | 19.15 | % | 0.24 | 0 | 0 | 0.63 | 0.85 | 0.01 | -0.05 | 7/6/2026 3:59:53 PM EST | |||
| 85.00 | 13.40 | 17.00 | 15.20 | % | 0.18 | 0 | 0 | 0.62 | 0.77 | 0.02 | -0.06 | 7/6/2026 3:59:53 PM EST | |||
| 90.00 | 10.10 | 13.00 | 11.55 | % | 0.13 | 0 | 0 | 0.58 | 0.68 | 0.02 | -0.07 | 7/6/2026 3:59:53 PM EST | |||
| 95.00 | 7.20 | 10.30 | 8.75 | % | 0.09 | 0 | 0 | 0.58 | 0.58 | 0.02 | -0.08 | 7/6/2026 3:59:53 PM EST | |||
| 100.00 | 4.90 | 8.00 | 6.45 | % | 0.06 | 0 | 0 | 0.57 | 0.47 | 0.02 | -0.08 | 7/6/2026 3:59:53 PM EST | |||
| 105.00 | 2.35 | 5.90 | 4.13 | % | 0.04 | 0 | 0 | 0.52 | 0.36 | 0.02 | -0.07 | 7/6/2026 3:59:53 PM EST | |||
| 110.00 | 1.25 | 4.20 | 2.73 | % | 0.02 | 0 | 0 | 0.50 | 0.25 | 0.02 | -0.06 | 7/6/2026 3:59:53 PM EST | |||
| 115.00 | 0.10 | 3.50 | 1.80 | % | 0.02 | 0 | 0 | 0.46 | 0.17 | 0.02 | -0.05 | 7/6/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.90 | 1.45 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 3,500 | 0.69 | 0.12 | 0.01 | -0.04 | 6/23/2026 | 7/6/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.71 | 0.07 | 0.01 | -0.03 | 7/6/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.76 | 0.04 | 0.01 | -0.02 | 7/6/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.02 | 0.00 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.01 | 0.00 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.09 | -0.02 | 0.00 | -0.02 | 7/6/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.99 | -0.04 | 0.00 | -0.03 | 7/6/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.87 | -0.09 | 0.01 | -0.04 | 7/6/2026 3:59:53 PM EST | |||
| 80.00 | 0.05 | 3.50 | 1.78 | % | 0.02 | 0 | 0 | 0.51 | -0.15 | 0.01 | -0.05 | 7/6/2026 3:59:53 PM EST | |||
| 85.00 | 1.40 | 4.10 | 2.75 | 2.88 | 0.00 | 0.00% | 0.03 | 0 | 3,500 | 0.55 | -0.23 | 0.02 | -0.06 | 6/23/2026 | 7/6/2026 3:59:53 PM EST |
| 90.00 | 2.85 | 5.80 | 4.33 | % | 0.05 | 0 | 0 | 0.55 | -0.32 | 0.02 | -0.07 | 7/6/2026 3:59:53 PM EST | |||
| 95.00 | 5.00 | 8.00 | 6.50 | 6.21 | 0.00 | 0.00% | 0.07 | 0 | 3,500 | 0.55 | -0.42 | 0.02 | -0.08 | 6/23/2026 | 7/6/2026 3:59:53 PM EST |
| 100.00 | 7.60 | 10.40 | 9.00 | % | 0.09 | 0 | 0 | 0.53 | -0.53 | 0.02 | -0.08 | 7/6/2026 3:59:53 PM EST | |||
| 105.00 | 10.50 | 13.60 | 12.05 | % | 0.11 | 0 | 0 | 0.51 | -0.64 | 0.02 | -0.07 | 7/6/2026 3:59:53 PM EST | |||
| 110.00 | 14.00 | 16.90 | 15.45 | % | 0.14 | 0 | 0 | 0.48 | -0.75 | 0.02 | -0.06 | 7/6/2026 3:59:53 PM EST | |||
| 115.00 | 17.20 | 21.10 | 19.15 | % | 0.17 | 0 | 0 | 0.67 | -0.83 | 0.02 | -0.05 | 7/6/2026 3:59:53 PM EST | |||
| 120.00 | 22.10 | 25.60 | 23.85 | % | 0.20 | 0 | 0 | 0.67 | -0.88 | 0.01 | -0.04 | 7/6/2026 3:59:53 PM EST | |||
| 125.00 | 26.80 | 29.80 | 28.30 | % | 0.23 | 0 | 0 | 0.71 | -0.93 | 0.01 | -0.03 | 7/6/2026 3:59:53 PM EST | |||
| 130.00 | 31.00 | 34.60 | 32.80 | % | 0.25 | 0 | 0 | 0.76 | -0.96 | 0.01 | -0.02 | 7/6/2026 3:59:53 PM EST | |||
| 135.00 | 36.00 | 40.10 | 38.05 | % | 0.28 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 140.00 | 40.60 | 45.30 | 42.95 | % | 0.31 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 145.00 | 45.60 | 50.40 | 48.00 | % | 0.33 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 150.00 | 50.70 | 55.40 | 53.05 | % | 0.35 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 155.00 | 55.80 | 60.30 | 58.05 | % | 0.37 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:53 PM EST |