Options Chain for ESAB CORPORATION COM (ESAB) - $97.93 as of 3/16/2026 4:44:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 31.40 | 35.30 | 33.35 | % | 0.51 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 70.00 | 27.00 | 30.30 | 28.65 | % | 0.41 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 75.00 | 22.00 | 25.00 | 23.50 | % | 0.31 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 80.00 | 17.00 | 19.80 | 18.40 | % | 0.23 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 85.00 | 11.90 | 14.70 | 13.30 | % | 0.16 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 90.00 | 6.90 | 10.40 | 8.65 | % | 0.10 | 0 | 0 | 1.25 | 0.96 | 0.02 | -0.06 | 3/16/2026 4:00:03 PM EST | |||
| 95.00 | 2.25 | 6.50 | 4.38 | % | 0.05 | 0 | 0 | 1.14 | 0.76 | 0.06 | -0.20 | 3/16/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.95 | 0.37 | 0.08 | -0.23 | 3/16/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.23 | 0.09 | 0.03 | -0.10 | 3/16/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.01 | 0.01 | -0.01 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 3.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.70 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.51 | -0.04 | 0.02 | -0.06 | 3/16/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.75 | -0.24 | 0.06 | -0.20 | 3/16/2026 4:00:03 PM EST | |||
| 100.00 | 1.10 | 4.10 | 2.60 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.78 | -0.63 | 0.08 | -0.23 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 105.00 | 5.70 | 7.80 | 6.75 | 6.71 | +6.05 | +916.67% | 0.06 | 1 | 4 | 0.84 | -0.91 | 0.03 | -0.10 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 110.00 | 10.60 | 12.50 | 11.55 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.03 | -0.99 | 0.01 | -0.01 | 3/6/2026 | 3/16/2026 4:00:03 PM EST |
| 115.00 | 14.80 | 17.60 | 16.20 | 1.45 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:03 PM EST |
| 120.00 | 19.80 | 22.70 | 21.25 | 3.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:03 PM EST |
| 125.00 | 24.80 | 28.40 | 26.60 | % | 0.21 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 130.00 | 29.80 | 33.20 | 31.50 | % | 0.24 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 135.00 | 34.80 | 38.70 | 36.75 | % | 0.27 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 140.00 | 39.50 | 43.90 | 41.70 | % | 0.30 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 145.00 | 44.50 | 49.00 | 46.75 | % | 0.32 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 150.00 | 49.60 | 53.70 | 51.65 | % | 0.34 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 155.00 | 54.50 | 59.00 | 56.75 | % | 0.37 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 160.00 | 59.50 | 64.00 | 61.75 | % | 0.39 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 165.00 | 64.60 | 69.00 | 66.80 | % | 0.40 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 170.00 | 69.50 | 74.00 | 71.75 | % | 0.42 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 175.00 | 74.50 | 79.00 | 76.75 | % | 0.44 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST |