Options Chain for ESAB CORPORATION COM (ESAB) - $98.27 as of 5/1/2026 5:02:53 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 | 41.00 | 44.20 | 42.60 | % | 0.77 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 60.00 | 36.00 | 39.70 | 37.85 | % | 0.63 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 65.00 | 31.00 | 34.50 | 32.75 | % | 0.50 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 70.00 | 26.10 | 29.70 | 27.90 | % | 0.40 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 5/1/2026 3:59:40 PM EST | |||
| 75.00 | 21.20 | 24.60 | 22.90 | % | 0.31 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.04 | 5/1/2026 3:59:40 PM EST | |||
| 80.00 | 16.30 | 19.70 | 18.00 | % | 0.23 | 0 | 0 | 1.07 | 0.95 | 0.01 | -0.07 | 5/1/2026 3:59:40 PM EST | |||
| 85.00 | 12.10 | 15.20 | 13.65 | % | 0.16 | 0 | 0 | 0.95 | 0.89 | 0.02 | -0.11 | 5/1/2026 3:59:40 PM EST | |||
| 90.00 | 7.10 | 11.20 | 9.15 | % | 0.10 | 0 | 0 | 0.87 | 0.78 | 0.02 | -0.15 | 5/1/2026 3:59:40 PM EST | |||
| 95.00 | 5.00 | 7.70 | 6.35 | % | 0.07 | 0 | 0 | 0.59 | 0.63 | 0.03 | -0.18 | 5/1/2026 3:59:40 PM EST | |||
| 100.00 | 2.60 | 5.20 | 3.90 | 8.98 | 0.00 | 0.00% | 0.04 | 0 | 126 | 0.61 | 0.47 | 0.03 | -0.17 | 4/21/2026 | 5/1/2026 3:59:40 PM EST |
| 105.00 | 0.30 | 4.00 | 2.15 | 6.02 | 0.00 | 0.00% | 0.02 | 0 | 226 | 0.57 | 0.30 | 0.03 | -0.14 | 4/21/2026 | 5/1/2026 3:59:40 PM EST |
| 110.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.91 | 0.17 | 0.02 | -0.10 | 5/1/2026 3:59:40 PM EST | |||
| 115.00 | 0.00 | 2.45 | 1.23 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.09 | 0.01 | -0.06 | 4/17/2026 | 5/1/2026 3:59:40 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.11 | 0.04 | 0.01 | -0.03 | 5/1/2026 3:59:40 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.23 | 0.02 | 0.00 | -0.02 | 5/1/2026 3:59:40 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.35 | 0.01 | 0.00 | -0.01 | 5/1/2026 3:59:40 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 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 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.02 | 5/1/2026 3:59:40 PM EST | |||
| 75.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.47 | -0.02 | 0.00 | -0.04 | 5/1/2026 3:59:40 PM EST | |||
| 80.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.24 | -0.05 | 0.01 | -0.07 | 5/1/2026 3:59:40 PM EST | |||
| 85.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.02 | -0.11 | 0.02 | -0.11 | 5/1/2026 3:59:40 PM EST | |||
| 90.00 | 0.05 | 3.40 | 1.73 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.58 | -0.22 | 0.02 | -0.15 | 4/29/2026 | 5/1/2026 3:59:40 PM EST |
| 95.00 | 1.35 | 4.90 | 3.13 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 237 | 0.60 | -0.37 | 0.03 | -0.18 | 4/17/2026 | 5/1/2026 3:59:40 PM EST |
| 100.00 | 3.90 | 7.50 | 5.70 | 3.25 | 0.00 | 0.00% | 0.06 | 0 | 300 | 0.62 | -0.53 | 0.03 | -0.17 | 4/22/2026 | 5/1/2026 3:59:40 PM EST |
| 105.00 | 7.00 | 10.90 | 8.95 | % | 0.09 | 0 | 0 | 0.89 | -0.70 | 0.03 | -0.14 | 5/1/2026 3:59:40 PM EST | |||
| 110.00 | 10.90 | 14.80 | 12.85 | 9.64 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.94 | -0.83 | 0.02 | -0.10 | 4/8/2026 | 5/1/2026 3:59:40 PM EST |
| 115.00 | 15.60 | 19.30 | 17.45 | % | 0.15 | 0 | 0 | 1.01 | -0.91 | 0.01 | -0.06 | 5/1/2026 3:59:40 PM EST | |||
| 120.00 | 20.80 | 24.20 | 22.50 | % | 0.19 | 0 | 0 | 1.12 | -0.96 | 0.01 | -0.03 | 5/1/2026 3:59:40 PM EST | |||
| 125.00 | 25.60 | 29.10 | 27.35 | % | 0.22 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.02 | 5/1/2026 3:59:40 PM EST | |||
| 130.00 | 30.70 | 34.10 | 32.40 | % | 0.25 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 5/1/2026 3:59:40 PM EST | |||
| 135.00 | 35.60 | 39.10 | 37.35 | % | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 140.00 | 40.50 | 44.10 | 42.30 | % | 0.30 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 145.00 | 45.80 | 49.10 | 47.45 | % | 0.33 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST |