Options Chain for ESAB CORPORATION COM (ESAB) - $97.04 as of 7/7/2026 9:27:18 AM 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 | 37.00 | 40.30 | 38.65 | % | 0.70 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM EST | |||
| 60.00 | 31.80 | 35.30 | 33.55 | % | 0.56 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM EST | |||
| 65.00 | 26.80 | 30.30 | 28.55 | % | 0.44 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM EST | |||
| 70.00 | 22.10 | 25.20 | 23.65 | % | 0.34 | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.02 | 7/7/2026 9:59:01 AM EST | |||
| 75.00 | 17.10 | 20.40 | 18.75 | % | 0.25 | 0 | 0 | 1.47 | 0.98 | 0.00 | -0.10 | 7/7/2026 9:59:01 AM EST | |||
| 80.00 | 12.50 | 15.40 | 13.95 | % | 0.17 | 0 | 0 | 1.14 | 0.93 | 0.01 | -0.19 | 7/7/2026 9:59:01 AM EST | |||
| 85.00 | 8.00 | 11.00 | 9.50 | % | 0.11 | 0 | 0 | 1.02 | 0.83 | 0.02 | -0.25 | 7/7/2026 9:59:01 AM EST | |||
| 90.00 | 4.30 | 7.60 | 5.95 | % | 0.07 | 0 | 0 | 0.89 | 0.69 | 0.03 | -0.28 | 7/7/2026 9:59:01 AM EST | |||
| 95.00 | 2.10 | 5.10 | 3.60 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.63 | 0.51 | 0.04 | -0.27 | 6/22/2026 | 7/7/2026 9:59:01 AM EST |
| 100.00 | 0.20 | 3.50 | 1.85 | 4.77 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.64 | 0.32 | 0.04 | -0.22 | 6/24/2026 | 7/7/2026 9:59:01 AM EST |
| 105.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.04 | 0.17 | 0.03 | -0.15 | 7/7/2026 9:59:01 AM EST | |||
| 110.00 | 0.00 | 2.50 | 1.25 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.17 | 0.09 | 0.02 | -0.09 | 6/25/2026 | 7/7/2026 9:59:01 AM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.30 | 0.04 | 0.01 | -0.04 | 6/26/2026 | 7/7/2026 9:59:01 AM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.44 | 0.01 | 0.00 | -0.02 | 5/18/2026 | 7/7/2026 9:59:01 AM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.59 | 0.01 | 0.00 | -0.01 | 5/7/2026 | 7/7/2026 9:59:01 AM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/7/2026 9:59:01 AM EST |
| 135.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.84 | -0.01 | 0.00 | -0.02 | 7/7/2026 9:59:01 AM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.55 | -0.02 | 0.00 | -0.10 | 7/7/2026 9:59:01 AM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | -0.07 | 0.01 | -0.19 | 6/10/2026 | 7/7/2026 9:59:01 AM EST |
| 85.00 | 0.50 | 1.50 | 1.00 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 396 | 0.67 | -0.17 | 0.02 | -0.25 | 7/1/2026 | 7/7/2026 9:59:01 AM EST |
| 90.00 | 0.25 | 3.60 | 1.93 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.58 | -0.31 | 0.03 | -0.28 | 7/1/2026 | 7/7/2026 9:59:01 AM EST |
| 95.00 | 2.40 | 6.50 | 4.45 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 112 | 0.63 | -0.49 | 0.04 | -0.27 | 6/17/2026 | 7/7/2026 9:59:01 AM EST |
| 100.00 | 5.80 | 9.50 | 7.65 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 800 | 0.97 | -0.68 | 0.04 | -0.22 | 6/30/2026 | 7/7/2026 9:59:01 AM EST |
| 105.00 | 10.70 | 13.50 | 12.10 | 6.58 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.03 | -0.83 | 0.03 | -0.15 | 6/17/2026 | 7/7/2026 9:59:01 AM EST |
| 110.00 | 14.90 | 18.00 | 16.45 | 9.31 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.13 | -0.91 | 0.02 | -0.09 | 6/17/2026 | 7/7/2026 9:59:01 AM EST |
| 115.00 | 19.90 | 23.00 | 21.45 | % | 0.19 | 0 | 0 | 1.31 | -0.96 | 0.01 | -0.04 | 7/7/2026 9:59:01 AM EST | |||
| 120.00 | 24.90 | 28.00 | 26.45 | % | 0.22 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.02 | 7/7/2026 9:59:01 AM EST | |||
| 125.00 | 29.90 | 33.20 | 31.55 | % | 0.25 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.01 | 7/7/2026 9:59:01 AM EST | |||
| 130.00 | 34.90 | 38.20 | 36.55 | % | 0.28 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM EST | |||
| 135.00 | 39.90 | 43.20 | 41.55 | % | 0.31 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM EST | |||
| 140.00 | 44.90 | 48.20 | 46.55 | % | 0.33 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM EST | |||
| 145.00 | 49.90 | 53.40 | 51.65 | % | 0.36 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM EST | |||
| 150.00 | 54.90 | 58.20 | 56.55 | % | 0.38 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM EST | |||
| 155.00 | 59.90 | 63.00 | 61.45 | % | 0.40 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM EST | |||
| 160.00 | 64.90 | 68.00 | 66.45 | % | 0.42 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM EST | |||
| 165.00 | 69.90 | 73.20 | 71.55 | % | 0.43 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM EST | |||
| 170.00 | 74.90 | 78.30 | 76.60 | % | 0.45 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM EST | |||
| 175.00 | 79.90 | 83.20 | 81.55 | % | 0.47 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM EST | |||
| 180.00 | 84.90 | 88.20 | 86.55 | % | 0.48 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM EST | |||
| 185.00 | 89.90 | 93.20 | 91.55 | % | 0.49 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/7/2026 9:59:01 AM EST |