Options Chain for ESAB CORPORATION COM (ESAB) - $76.40 as of 11/4/2026 4:23:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 42.20 | 44.80 | 43.50 | % | 1.24 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 40.00 | 37.30 | 39.90 | 38.60 | % | 0.97 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 45.00 | 31.50 | 34.90 | 33.20 | % | 0.74 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 50.00 | 26.70 | 29.80 | 28.25 | % | 0.56 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 55.00 | 22.00 | 24.90 | 23.45 | % | 0.43 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 60.00 | 16.80 | 20.20 | 18.50 | % | 0.31 | 0 | 0 | 1.39 | 0.98 | 0.01 | -0.01 | 11/4/2026 3:59:57 PM EST | |||
| 65.00 | 12.80 | 14.90 | 13.85 | 11.95 | 0.00 | 0.00% | 0.21 | 0 | 1,081 | 1.03 | 0.91 | 0.01 | -0.05 | 11/2/2026 | 11/4/2026 3:59:57 PM EST |
| 70.00 | 8.20 | 10.40 | 9.30 | 3.84 | -4.96 | -56.37% | 0.13 | 202 | 5,016 | 0.85 | 0.81 | 0.03 | -0.08 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 75.00 | 4.90 | 7.20 | 6.05 | 5.80 | -0.25 | -4.14% | 0.08 | 15 | 3,517 | 0.68 | 0.64 | 0.04 | -0.12 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 80.00 | 2.60 | 3.80 | 3.20 | 0.80 | -2.73 | -77.34% | 0.04 | 508 | 1,846 | 0.62 | 0.45 | 0.04 | -0.12 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 85.00 | 0.90 | 2.40 | 1.65 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.62 | 0.27 | 0.03 | -0.10 | 11/2/2026 | 11/4/2026 3:59:57 PM EST |
| 90.00 | 0.05 | 1.35 | 0.70 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5,000 | 0.55 | 0.14 | 0.02 | -0.07 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.09 | 0.07 | 0.01 | -0.04 | 11/2/2026 | 11/4/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.03 | 0.01 | -0.02 | 11/4/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.25 | 0.63 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.46 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.09 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.76 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.46 | -0.02 | 0.01 | -0.01 | 10/23/2026 | 11/4/2026 3:59:57 PM EST |
| 65.00 | 0.05 | 1.05 | 0.55 | 0.12 | -1.03 | -89.57% | 0.01 | 4 | 3,360 | 0.65 | -0.09 | 0.01 | -0.05 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 70.00 | 0.30 | 3.20 | 1.75 | 2.05 | -3.95 | -65.84% | 0.03 | 1 | 5 | 0.72 | -0.19 | 0.03 | -0.08 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 75.00 | 1.60 | 4.00 | 2.80 | 3.50 | -1.30 | -27.09% | 0.04 | 13 | 5,103 | 0.64 | -0.36 | 0.04 | -0.12 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 80.00 | 4.00 | 6.00 | 5.00 | % | 0.06 | 0 | 0 | 0.60 | -0.55 | 0.04 | -0.12 | 11/4/2026 3:59:57 PM EST | |||
| 85.00 | 6.30 | 9.00 | 7.65 | % | 0.09 | 0 | 0 | 0.72 | -0.73 | 0.03 | -0.10 | 11/4/2026 3:59:57 PM EST | |||
| 90.00 | 10.90 | 13.70 | 12.30 | % | 0.14 | 0 | 0 | 0.88 | -0.86 | 0.02 | -0.07 | 11/4/2026 3:59:57 PM EST | |||
| 95.00 | 15.20 | 18.40 | 16.80 | % | 0.18 | 0 | 0 | 0.99 | -0.93 | 0.01 | -0.04 | 11/4/2026 3:59:57 PM EST | |||
| 100.00 | 20.60 | 23.10 | 21.85 | % | 0.22 | 0 | 0 | 1.08 | -0.97 | 0.01 | -0.02 | 11/4/2026 3:59:57 PM EST |