Options Chain for ESAB CORPORATION COM (ESAB) - $66.86 as of 10/13/2026 8:15:48 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 | 10.00 | 13.10 | 11.55 | 35.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/13/2026 3:59:53 PM EST |
| 60.00 | 5.60 | 8.20 | 6.90 | % | 0.12 | 0 | 0 | 1.72 | 0.97 | 0.02 | -0.04 | 10/13/2026 3:59:53 PM EST | |||
| 65.00 | 1.35 | 3.80 | 2.58 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 56 | 1.19 | 0.69 | 0.09 | -0.23 | 9/18/2026 | 10/13/2026 3:59:53 PM EST |
| 70.00 | 0.10 | 1.15 | 0.63 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 944 | 0.67 | 0.23 | 0.08 | -0.19 | 10/6/2026 | 10/13/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.95 | 0.03 | 0.01 | -0.03 | 10/9/2026 | 10/13/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.76 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/13/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 8.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/13/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/13/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.08 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/13/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.54 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/13/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.71 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/13/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.98 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/13/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.22 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/13/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.68 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 10/13/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 10/13/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 10/13/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 10/13/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 10/13/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 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 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5,071 | 1.63 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.17 | -0.03 | 0.02 | -0.04 | 10/1/2026 | 10/13/2026 3:59:53 PM EST |
| 65.00 | 0.05 | 1.75 | 0.90 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.66 | -0.31 | 0.09 | -0.23 | 10/7/2026 | 10/13/2026 3:59:53 PM EST |
| 70.00 | 2.75 | 4.80 | 3.78 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.17 | -0.77 | 0.08 | -0.19 | 10/5/2026 | 10/13/2026 3:59:53 PM EST |
| 75.00 | 7.70 | 8.60 | 8.15 | 9.03 | 0.00 | 0.00% | 0.11 | 0 | 148 | 1.04 | -0.97 | 0.01 | -0.03 | 10/12/2026 | 10/13/2026 3:59:53 PM EST |
| 80.00 | 11.90 | 14.50 | 13.20 | 2.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 10/13/2026 3:59:53 PM EST |
| 85.00 | 16.30 | 19.30 | 17.80 | 8.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 10/13/2026 3:59:53 PM EST |
| 90.00 | 21.20 | 24.40 | 22.80 | 16.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/13/2026 3:59:53 PM EST |
| 95.00 | 27.00 | 30.20 | 28.60 | % | 0.30 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 100.00 | 31.60 | 34.10 | 32.85 | % | 0.33 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 105.00 | 36.90 | 40.10 | 38.50 | 11.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 10/13/2026 3:59:53 PM EST |
| 110.00 | 41.30 | 45.10 | 43.20 | 22.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 10/13/2026 3:59:53 PM EST |
| 115.00 | 46.50 | 50.20 | 48.35 | 15.81 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 10/13/2026 3:59:53 PM EST |
| 120.00 | 51.40 | 54.70 | 53.05 | 18.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 10/13/2026 3:59:53 PM EST |
| 125.00 | 56.90 | 59.10 | 58.00 | % | 0.46 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 130.00 | 61.70 | 64.30 | 63.00 | % | 0.48 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 135.00 | 66.10 | 70.00 | 68.05 | % | 0.50 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 140.00 | 71.10 | 75.10 | 73.10 | % | 0.52 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 145.00 | 76.60 | 79.10 | 77.85 | % | 0.54 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 150.00 | 81.20 | 84.30 | 82.75 | % | 0.55 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 155.00 | 86.30 | 90.10 | 88.20 | % | 0.57 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 160.00 | 91.70 | 94.60 | 93.15 | % | 0.58 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 165.00 | 96.90 | 99.80 | 98.35 | % | 0.60 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 170.00 | 101.70 | 105.20 | 103.45 | % | 0.61 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 175.00 | 107.10 | 109.10 | 108.10 | % | 0.62 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 180.00 | 111.70 | 115.20 | 113.45 | % | 0.63 | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 185.00 | 116.90 | 120.20 | 118.55 | % | 0.64 | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 190.00 | 121.60 | 125.10 | 123.35 | % | 0.65 | 0 | 0 | 7.43 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 195.00 | 126.60 | 130.10 | 128.35 | % | 0.66 | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 200.00 | 131.20 | 135.20 | 133.20 | % | 0.67 | 0 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST |