Options Chain for ESAB CORPORATION COM (ESAB) - $67.00 as of 9/18/2026 7:28:30 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 | 9.60 | 11.90 | 10.75 | 35.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.71 | 0.94 | 0.01 | -0.04 | 8/3/2026 | 9/18/2026 4:00:08 PM EST |
| 60.00 | 5.40 | 8.40 | 6.90 | % | 0.12 | 0 | 0 | 0.72 | 0.80 | 0.04 | -0.06 | 9/18/2026 4:00:08 PM EST | |||
| 65.00 | 3.00 | 3.50 | 3.25 | 3.20 | % | 0.05 | 56 | 0 | 0.41 | 0.56 | 0.05 | -0.07 | 9/18/2026 | 9/18/2026 4:00:08 PM EST | |
| 70.00 | 0.45 | 3.30 | 1.88 | 1.86 | % | 0.03 | 2 | 0 | 0.47 | 0.30 | 0.05 | -0.06 | 9/18/2026 | 9/18/2026 4:00:08 PM EST | |
| 75.00 | 0.00 | 0.90 | 0.45 | 29.52 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.45 | 0.12 | 0.03 | -0.03 | 4/8/2026 | 9/18/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 1.55 | 0.78 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.78 | 0.04 | 0.01 | -0.01 | 9/10/2026 | 9/18/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 8.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.01 | 0.00 | 0.00 | 8/10/2026 | 9/18/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/18/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.21 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/18/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/18/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/18/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/18/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 9/18/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 9/18/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 9/18/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 9/18/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.20 | 0.60 | 0.40 | 0.20 | -0.88 | -81.49% | 0.01 | 1 | 1 | 0.49 | -0.06 | 0.01 | -0.04 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 2.50 | 1.25 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.54 | -0.20 | 0.04 | -0.06 | 9/14/2026 | 9/18/2026 4:00:08 PM EST |
| 65.00 | 1.70 | 3.90 | 2.80 | 2.33 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.43 | -0.44 | 0.05 | -0.07 | 9/14/2026 | 9/18/2026 4:00:08 PM EST |
| 70.00 | 4.70 | 7.00 | 5.85 | 4.47 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.62 | -0.70 | 0.05 | -0.06 | 9/14/2026 | 9/18/2026 4:00:08 PM EST |
| 75.00 | 9.90 | 10.80 | 10.35 | 10.03 | +1.89 | +23.22% | 0.14 | 10 | 158 | 0.63 | -0.88 | 0.03 | -0.03 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 80.00 | 13.70 | 16.10 | 14.90 | 2.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.85 | -0.96 | 0.01 | -0.01 | 4/22/2026 | 9/18/2026 4:00:08 PM EST |
| 85.00 | 17.90 | 22.00 | 19.95 | 8.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 7/20/2026 | 9/18/2026 4:00:08 PM EST |
| 90.00 | 22.90 | 27.00 | 24.95 | 16.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 4:00:08 PM EST |
| 95.00 | 28.00 | 32.00 | 30.00 | % | 0.32 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 100.00 | 32.90 | 36.80 | 34.85 | % | 0.35 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 105.00 | 37.90 | 41.80 | 39.85 | 11.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 9/18/2026 4:00:08 PM EST |
| 110.00 | 42.90 | 46.80 | 44.85 | 22.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/18/2026 4:00:08 PM EST |
| 115.00 | 47.90 | 51.40 | 49.65 | 15.81 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 9/18/2026 4:00:08 PM EST |
| 120.00 | 52.90 | 57.00 | 54.95 | 18.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 9/18/2026 4:00:08 PM EST |
| 125.00 | 57.90 | 61.80 | 59.85 | % | 0.48 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 130.00 | 62.90 | 67.00 | 64.95 | % | 0.50 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 135.00 | 67.90 | 72.00 | 69.95 | % | 0.52 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 140.00 | 72.90 | 77.00 | 74.95 | % | 0.54 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 145.00 | 77.90 | 82.00 | 79.95 | % | 0.55 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 150.00 | 82.90 | 87.00 | 84.95 | % | 0.57 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 155.00 | 87.90 | 92.00 | 89.95 | % | 0.58 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 160.00 | 92.90 | 96.80 | 94.85 | % | 0.59 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 165.00 | 97.90 | 101.80 | 99.85 | % | 0.61 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 170.00 | 102.90 | 106.90 | 104.90 | % | 0.62 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 175.00 | 108.60 | 111.40 | 110.00 | % | 0.63 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 180.00 | 112.90 | 117.00 | 114.95 | % | 0.64 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 185.00 | 117.90 | 121.80 | 119.85 | % | 0.65 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 190.00 | 122.90 | 126.60 | 124.75 | % | 0.66 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 195.00 | 127.90 | 132.00 | 129.95 | % | 0.67 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 200.00 | 133.60 | 137.00 | 135.30 | % | 0.68 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST |