Options Chain for ESAB CORPORATION COM (ESAB) - $86.12 as of 7/27/2026 7:32:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.70 | 45.90 | 43.80 | % | 0.97 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 50.00 | 36.70 | 41.00 | 38.85 | % | 0.78 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 55.00 | 31.90 | 35.40 | 33.65 | % | 0.61 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 60.00 | 27.10 | 30.50 | 28.80 | % | 0.48 | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 65.00 | 22.50 | 26.10 | 24.30 | % | 0.37 | 0 | 0 | 0.84 | 0.93 | 0.01 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 70.00 | 18.30 | 22.30 | 20.30 | % | 0.29 | 0 | 0 | 0.86 | 0.87 | 0.01 | -0.04 | 7/27/2026 3:59:55 PM EST | |||
| 75.00 | 14.20 | 18.30 | 16.25 | % | 0.22 | 0 | 0 | 0.57 | 0.80 | 0.01 | -0.06 | 7/27/2026 3:59:55 PM EST | |||
| 80.00 | 10.60 | 15.00 | 12.80 | % | 0.16 | 0 | 0 | 0.60 | 0.71 | 0.02 | -0.07 | 7/27/2026 3:59:55 PM EST | |||
| 85.00 | 8.20 | 11.50 | 9.85 | % | 0.12 | 0 | 0 | 0.60 | 0.62 | 0.02 | -0.07 | 7/27/2026 3:59:55 PM EST | |||
| 90.00 | 5.00 | 8.90 | 6.95 | % | 0.08 | 0 | 0 | 0.57 | 0.51 | 0.02 | -0.07 | 7/27/2026 3:59:55 PM EST | |||
| 95.00 | 3.00 | 7.00 | 5.00 | % | 0.05 | 0 | 0 | 0.56 | 0.40 | 0.02 | -0.07 | 7/27/2026 3:59:55 PM EST | |||
| 100.00 | 1.45 | 5.00 | 3.23 | % | 0.03 | 0 | 0 | 0.53 | 0.30 | 0.02 | -0.06 | 7/27/2026 3:59:55 PM EST | |||
| 105.00 | 0.10 | 3.90 | 2.00 | % | 0.02 | 0 | 0 | 0.47 | 0.19 | 0.02 | -0.04 | 7/27/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.71 | 0.15 | 0.01 | -0.04 | 7/27/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.74 | 0.10 | 0.01 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.06 | 0.01 | -0.02 | 7/16/2026 | 7/27/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.81 | 0.03 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.00 | -0.01 | 7/27/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 1.10 | -0.04 | 0.00 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.97 | -0.07 | 0.01 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 70.00 | 0.15 | 3.50 | 1.83 | % | 0.03 | 0 | 0 | 0.60 | -0.13 | 0.01 | -0.04 | 7/27/2026 3:59:55 PM EST | |||
| 75.00 | 0.95 | 4.60 | 2.78 | % | 0.04 | 0 | 0 | 0.61 | -0.20 | 0.01 | -0.06 | 7/27/2026 3:59:55 PM EST | |||
| 80.00 | 2.05 | 6.00 | 4.03 | % | 0.05 | 0 | 0 | 0.59 | -0.29 | 0.02 | -0.07 | 7/27/2026 3:59:55 PM EST | |||
| 85.00 | 4.00 | 7.40 | 5.70 | % | 0.07 | 0 | 0 | 0.56 | -0.38 | 0.02 | -0.07 | 7/27/2026 3:59:55 PM EST | |||
| 90.00 | 6.70 | 9.90 | 8.30 | % | 0.09 | 0 | 0 | 0.56 | -0.49 | 0.02 | -0.07 | 7/27/2026 3:59:55 PM EST | |||
| 95.00 | 9.10 | 13.00 | 11.05 | % | 0.12 | 0 | 0 | 0.53 | -0.60 | 0.02 | -0.07 | 7/27/2026 3:59:55 PM EST | |||
| 100.00 | 12.80 | 16.50 | 14.65 | % | 0.15 | 0 | 0 | 0.52 | -0.70 | 0.02 | -0.06 | 7/27/2026 3:59:55 PM EST | |||
| 105.00 | 16.60 | 20.40 | 18.50 | % | 0.18 | 0 | 0 | 0.48 | -0.81 | 0.02 | -0.04 | 7/27/2026 3:59:55 PM EST | |||
| 110.00 | 20.60 | 24.50 | 22.55 | % | 0.21 | 0 | 0 | 0.75 | -0.85 | 0.01 | -0.04 | 7/27/2026 3:59:55 PM EST | |||
| 115.00 | 25.50 | 29.00 | 27.25 | % | 0.24 | 0 | 0 | 0.78 | -0.90 | 0.01 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 120.00 | 30.10 | 33.70 | 31.90 | % | 0.27 | 0 | 0 | 0.82 | -0.94 | 0.01 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 125.00 | 34.40 | 38.70 | 36.55 | % | 0.29 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 130.00 | 39.40 | 43.70 | 41.55 | % | 0.32 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST |