Options Chain for ESAB CORPORATION COM (ESAB) - $112.71 as of 12/3/2025 8:15:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 50.70 | 54.00 | 52.35 | 55.50 | 0.00 | 0.00% | 0.87 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:59 PM EST |
| 65.00 | 45.60 | 49.40 | 47.50 | % | 0.73 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 70.00 | 40.70 | 44.30 | 42.50 | % | 0.61 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 75.00 | 35.70 | 39.00 | 37.35 | % | 0.50 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 80.00 | 30.70 | 34.60 | 32.65 | % | 0.41 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 85.00 | 25.50 | 29.10 | 27.30 | % | 0.32 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 90.00 | 20.50 | 24.10 | 22.30 | % | 0.25 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 95.00 | 15.80 | 19.10 | 17.45 | % | 0.18 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 100.00 | 10.80 | 14.10 | 12.45 | % | 0.12 | 0 | 0 | 0.64 | 0.98 | 0.01 | -0.01 | 12/3/2025 3:59:59 PM EST | |||
| 105.00 | 6.20 | 10.10 | 8.15 | 11.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.60 | 0.87 | 0.03 | -0.04 | 10/2/2025 | 12/3/2025 3:59:59 PM EST |
| 110.00 | 2.55 | 6.70 | 4.63 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.57 | 0.66 | 0.05 | -0.08 | 11/25/2025 | 12/3/2025 3:59:59 PM EST |
| 115.00 | 0.05 | 4.00 | 2.03 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.29 | 0.40 | 0.05 | -0.08 | 11/26/2025 | 12/3/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.65 | 1.33 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | 0.18 | 0.03 | -0.05 | 8/22/2025 | 12/3/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.69 | 0.06 | 0.02 | -0.03 | 12/3/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.81 | 0.02 | 0.01 | -0.01 | 11/5/2025 | 12/3/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/3/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/3/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.92 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 12/3/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 12/3/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.69 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 12/3/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.76 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 12/3/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.82 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 12/3/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.89 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/3/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/3/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.95 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 12/3/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 12/3/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/3/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/3/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/3/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/3/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 2.40 | 1.20 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.01 | -0.01 | 7/28/2025 | 12/3/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.70 | 1.35 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | -0.13 | 0.03 | -0.04 | 11/18/2025 | 12/3/2025 3:59:59 PM EST |
| 110.00 | 0.15 | 4.00 | 2.08 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.34 | 0.05 | -0.08 | 7/28/2025 | 12/3/2025 3:59:59 PM EST |
| 115.00 | 2.35 | 6.00 | 4.18 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.53 | -0.60 | 0.05 | -0.08 | 9/10/2025 | 12/3/2025 3:59:59 PM EST |
| 120.00 | 6.30 | 10.00 | 8.15 | % | 0.07 | 0 | 0 | 0.57 | -0.82 | 0.03 | -0.05 | 12/3/2025 3:59:59 PM EST | |||
| 125.00 | 11.10 | 14.60 | 12.85 | 14.37 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | -0.94 | 0.02 | -0.03 | 11/14/2025 | 12/3/2025 3:59:59 PM EST |
| 130.00 | 15.90 | 19.50 | 17.70 | 15.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 12/11/2024 | 12/3/2025 3:59:59 PM EST |
| 135.00 | 20.80 | 24.60 | 22.70 | 20.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:59 PM EST |
| 140.00 | 26.00 | 29.40 | 27.70 | % | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 145.00 | 31.10 | 34.40 | 32.75 | % | 0.23 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 150.00 | 35.70 | 39.40 | 37.55 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 155.00 | 40.60 | 44.40 | 42.50 | % | 0.27 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 160.00 | 46.10 | 49.40 | 47.75 | % | 0.30 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 165.00 | 50.60 | 54.40 | 52.50 | % | 0.32 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 170.00 | 56.10 | 59.40 | 57.75 | 55.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:59 PM EST |
| 175.00 | 60.70 | 64.40 | 62.55 | % | 0.36 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 180.00 | 65.70 | 69.40 | 67.55 | % | 0.38 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 185.00 | 71.00 | 74.40 | 72.70 | % | 0.39 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 190.00 | 76.00 | 79.40 | 77.70 | % | 0.41 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 195.00 | 81.00 | 84.40 | 82.70 | % | 0.42 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST |