[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESAB":3,"homepage-market-summary":30,"stock-options-ESAB":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ESAB","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ESAB Corporation","NYSE",null,"GENERAL INDUSTRIAL MACHINERY & EQUIPMENT, NEC","ESAB, spun off from Colfax in 2022, is a leading manufacturer of equipment and consumables used in welding, cutting, and joining applications. Alongside competitors Lincoln Electric and ITW's Miller brand, ESAB is one of the top three players in the welding space. ESAB generated roughly $2.8 billion in revenue in 2025.","10,300","North Bethesda, MD",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},67.11,65.77,68.7291,64.99,65.88,1.23,1.87,787257.487631,16530,67.3302,137.42,32.12,377934.2195934152,33.2,1132,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"status":173,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":202,"updated_at":632,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.6,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,6450,4.35,[185,186,190,194,198],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",50,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",78,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",106,"270115",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-04-16",197,"270416",[203,227,249,275,298,321,344,365,384,404,424,444,459,472,484,494,504,515,524,533,542,551,560,569,578,587,596,605,614,623],{"strike":204,"call":205,"put":216,"callItm":39,"putItm":88,"isAtm":88},55,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":209,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":215,"in_the_money":39},"ESAB  261016C00055000",11.6,13.7,35,0.7556,0.91694,0.015159,-0.053172,0.02042,0.019476,{"contract_symbol":217,"symbol":217,"bid":181,"ask":218,"last":219,"change":181,"changePercent":9,"volume":181,"openInterest":220,"open_interest":220,"iv":221,"implied_volatility":221,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":226,"in_the_money":88},"ESAB  261016P00055000",0.75,0.2,5071,0.6265,-0.050328,0.012393,-0.029887,0.013843,-0.001413,{"strike":228,"call":229,"put":239,"callItm":39,"putItm":88,"isAtm":88},60,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":233,"implied_volatility":233,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":39},"ESAB  261016C00060000",6.4,9.4,0.5973,0.837736,0.03079,-0.067485,0.032786,0.01923,{"contract_symbol":240,"symbol":240,"bid":241,"ask":218,"last":179,"change":181,"changePercent":9,"volume":181,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":88},"ESAB  261016P00060000",0.25,5,0.5428,-0.141716,0.030964,-0.056054,0.029964,-0.00399,{"strike":250,"call":251,"put":263,"callItm":39,"putItm":88,"isAtm":39},65,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":255,"change":181,"changePercent":9,"volume":181,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":39},"ESAB  261016C00065000",3.7,5.4,3.2,56,0.6275,0.619309,0.045474,-0.109987,0.050866,0.014741,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":181,"changePercent":9,"volume":181,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":88},"ESAB  261016P00065000",1.25,3.6,2.33,6,0.6584,-0.38384,0.043443,-0.1157,0.050992,-0.011227,{"strike":276,"call":277,"put":289,"callItm":88,"putItm":39,"isAtm":88},70,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":281,"change":181,"changePercent":9,"volume":181,"openInterest":282,"open_interest":282,"iv":283,"implied_volatility":283,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":88},"ESAB  261016C00070000",0.55,2.15,1.7,945,0.4492,0.327749,0.060214,-0.074646,0.048221,0.008234,{"contract_symbol":290,"symbol":290,"bid":253,"ask":268,"last":242,"change":181,"changePercent":9,"volume":181,"openInterest":291,"open_interest":291,"iv":292,"implied_volatility":292,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":39},"ESAB  261016P00070000",13,0.5977,-0.62148,0.047653,-0.104589,0.050777,-0.018516,{"strike":299,"call":300,"put":309,"callItm":88,"putItm":39,"isAtm":88},75,{"contract_symbol":301,"symbol":301,"bid":181,"ask":218,"last":279,"change":181,"changePercent":9,"volume":181,"openInterest":302,"open_interest":302,"iv":303,"implied_volatility":303,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":88},"ESAB  261016C00075000",91,0.4544,0.114705,0.031936,-0.040506,0.025869,0.002923,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":181,"changePercent":9,"volume":181,"openInterest":314,"open_interest":314,"iv":315,"implied_volatility":315,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":39},"ESAB  261016P00075000",7.7,8.8,8.57,148,0.4849,-0.868714,0.032898,-0.04752,0.028438,-0.026462,{"strike":322,"call":323,"put":332,"callItm":88,"putItm":39,"isAtm":88},80,{"contract_symbol":324,"symbol":324,"bid":181,"ask":280,"last":325,"change":181,"changePercent":9,"volume":181,"openInterest":256,"open_interest":256,"iv":326,"implied_volatility":326,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":88},"ESAB  261016C00080000",1.35,0.6298,0.088335,0.019044,-0.046411,0.021383,0.002221,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":336,"change":181,"changePercent":9,"volume":181,"openInterest":337,"open_interest":337,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":39},"ESAB  261016P00080000",10.8,14.4,2.2,2,0.4734,-0.966649,0.011748,-0.016178,0.009916,-0.030925,{"strike":345,"call":346,"put":355,"callItm":88,"putItm":39,"isAtm":88},85,{"contract_symbol":347,"symbol":347,"bid":181,"ask":280,"last":348,"change":181,"changePercent":9,"volume":181,"openInterest":349,"open_interest":349,"iv":326,"implied_volatility":326,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":88},"ESAB  261016C00085000",8.7,1,0.033325,0.008826,-0.021508,0.009909,0.000845,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":348,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":39},"ESAB  261016P00085000",15.8,19.7,0.483,-0.992352,0.003267,-0.004682,0.002813,-0.033568,{"strike":366,"call":367,"put":374,"callItm":88,"putItm":39,"isAtm":88},90,{"contract_symbol":368,"symbol":368,"bid":181,"ask":280,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":326,"implied_volatility":326,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":88},"ESAB  261016C00090000",0.01103,0.003452,-0.008412,0.003876,0.000281,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":378,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":359,"implied_volatility":359,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":39},"ESAB  261016P00090000",20.8,24.7,16.1,-0.998732,0.000649,-0.00093,0.000559,-0.035719,{"strike":385,"call":386,"put":395,"callItm":88,"putItm":39,"isAtm":88},95,{"contract_symbol":387,"symbol":387,"bid":181,"ask":280,"last":388,"change":181,"changePercent":9,"volume":181,"openInterest":389,"open_interest":389,"iv":326,"implied_volatility":326,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":88},"ESAB  261016C00095000",5.9,4,0.003264,0.001174,-0.00286,0.001318,0.000084,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":359,"implied_volatility":359,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":39},"ESAB  261016P00095000",25.8,29.4,-0.999829,0.000102,-0.000146,0.000088,-0.037734,{"strike":405,"call":406,"put":415,"callItm":88,"putItm":39,"isAtm":88},100,{"contract_symbol":407,"symbol":407,"bid":181,"ask":280,"last":408,"change":181,"changePercent":9,"volume":181,"openInterest":409,"open_interest":409,"iv":326,"implied_volatility":326,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":88},"ESAB  261016C00100000",0.5,24,0.000878,0.000355,-0.000866,0.000399,0.000023,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":359,"implied_volatility":359,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":39},"ESAB  261016P00100000",30.8,34.4,-0.999981,0.000013,-0.000019,0.000011,-0.039724,{"strike":425,"call":426,"put":435,"callItm":88,"putItm":39,"isAtm":88},105,{"contract_symbol":427,"symbol":427,"bid":181,"ask":280,"last":428,"change":181,"changePercent":9,"volume":181,"openInterest":429,"open_interest":429,"iv":326,"implied_volatility":326,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":88},"ESAB  261016C00105000",0.4,7,0.000218,0.000098,-0.000238,0.00011,0.000006,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":439,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":359,"implied_volatility":359,"delta":440,"gamma":441,"theta":442,"vega":441,"rho":443,"in_the_money":39},"ESAB  261016P00105000",35.8,39.4,11.1,-0.999998,0.000001,-0.000002,-0.04171,{"strike":445,"call":446,"put":452,"callItm":88,"putItm":39,"isAtm":88},110,{"contract_symbol":447,"symbol":447,"bid":181,"ask":280,"last":280,"change":181,"changePercent":9,"volume":181,"openInterest":337,"open_interest":337,"iv":326,"implied_volatility":326,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":441,"in_the_money":88},"ESAB  261016C00110000",0.000051,0.000025,-0.00006,0.000028,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":456,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":359,"implied_volatility":359,"delta":457,"gamma":181,"theta":181,"vega":181,"rho":458,"in_the_money":39},"ESAB  261016P00110000",41.5,44.4,22.5,-1,-0.043697,{"strike":460,"call":461,"put":466,"callItm":88,"putItm":39,"isAtm":88},115,{"contract_symbol":462,"symbol":462,"bid":181,"ask":280,"last":463,"change":181,"changePercent":9,"volume":181,"openInterest":337,"open_interest":337,"iv":326,"implied_volatility":326,"delta":422,"gamma":434,"theta":464,"vega":465,"rho":181,"in_the_money":88},"ESAB  261016C00115000",1.4,-0.000014,0.000007,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":470,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":359,"implied_volatility":359,"delta":457,"gamma":181,"theta":181,"vega":181,"rho":471,"in_the_money":39},"ESAB  261016P00115000",45.8,49.4,15.81,-0.045683,{"strike":473,"call":474,"put":478,"callItm":88,"putItm":39,"isAtm":88},120,{"contract_symbol":475,"symbol":475,"bid":181,"ask":280,"last":349,"change":181,"changePercent":9,"volume":181,"openInterest":349,"open_interest":349,"iv":326,"implied_volatility":326,"delta":476,"gamma":441,"theta":477,"vega":441,"rho":181,"in_the_money":88},"ESAB  261016C00120000",0.000002,-0.000003,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":482,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":338,"implied_volatility":338,"delta":457,"gamma":181,"theta":181,"vega":181,"rho":483,"in_the_money":39},"ESAB  261016P00120000",50.7,54.4,18.7,-0.04767,{"strike":485,"call":486,"put":489,"callItm":88,"putItm":39,"isAtm":88},125,{"contract_symbol":487,"symbol":487,"bid":181,"ask":280,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":488,"vega":181,"rho":181,"in_the_money":88},"ESAB  261016C00125000",-0.000001,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":359,"implied_volatility":359,"delta":457,"gamma":181,"theta":181,"vega":181,"rho":493,"in_the_money":39},"ESAB  261016P00125000",55.7,59.6,-0.049655,{"strike":495,"call":496,"put":499,"callItm":88,"putItm":39,"isAtm":88},130,{"contract_symbol":497,"symbol":497,"bid":181,"ask":280,"last":498,"change":181,"changePercent":9,"volume":181,"openInterest":337,"open_interest":337,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ESAB  261016C00130000",1.1,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":359,"implied_volatility":359,"delta":457,"gamma":181,"theta":181,"vega":181,"rho":503,"in_the_money":39},"ESAB  261016P00130000",60.8,64.6,-0.051642,{"strike":505,"call":506,"put":510,"callItm":88,"putItm":39,"isAtm":88},135,{"contract_symbol":507,"symbol":507,"bid":181,"ask":280,"last":508,"change":181,"changePercent":9,"volume":181,"openInterest":509,"open_interest":509,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ESAB  261016C00135000",1.85,3,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":359,"implied_volatility":359,"delta":457,"gamma":181,"theta":181,"vega":181,"rho":514,"in_the_money":39},"ESAB  261016P00135000",65.8,69.7,-0.053628,{"strike":516,"call":517,"put":519,"callItm":88,"putItm":39,"isAtm":88},140,{"contract_symbol":518,"symbol":518,"bid":181,"ask":126,"last":126,"change":181,"changePercent":9,"volume":181,"openInterest":337,"open_interest":337,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ESAB  261016C00140000",{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":359,"implied_volatility":359,"delta":457,"gamma":181,"theta":181,"vega":181,"rho":523,"in_the_money":39},"ESAB  261016P00140000",70.8,74.7,-0.055614,{"strike":525,"call":526,"put":528,"callItm":88,"putItm":39,"isAtm":88},145,{"contract_symbol":527,"symbol":527,"bid":181,"ask":280,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ESAB  261016C00145000",{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":359,"implied_volatility":359,"delta":457,"gamma":181,"theta":181,"vega":181,"rho":532,"in_the_money":39},"ESAB  261016P00145000",75.8,79.4,-0.0576,{"strike":534,"call":535,"put":537,"callItm":88,"putItm":39,"isAtm":88},150,{"contract_symbol":536,"symbol":536,"bid":181,"ask":280,"last":349,"change":181,"changePercent":9,"volume":181,"openInterest":509,"open_interest":509,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ESAB  261016C00150000",{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":359,"implied_volatility":359,"delta":457,"gamma":181,"theta":181,"vega":181,"rho":541,"in_the_money":39},"ESAB  261016P00150000",80.7,84.5,-0.059586,{"strike":543,"call":544,"put":546,"callItm":88,"putItm":39,"isAtm":88},155,{"contract_symbol":545,"symbol":545,"bid":181,"ask":280,"last":101,"change":181,"changePercent":9,"volume":181,"openInterest":349,"open_interest":349,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ESAB  261016C00155000",{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":338,"implied_volatility":338,"delta":457,"gamma":181,"theta":181,"vega":181,"rho":550,"in_the_money":39},"ESAB  261016P00155000",85.7,89.4,-0.061574,{"strike":552,"call":553,"put":555,"callItm":88,"putItm":39,"isAtm":88},160,{"contract_symbol":554,"symbol":554,"bid":181,"ask":280,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ESAB  261016C00160000",{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":359,"implied_volatility":359,"delta":457,"gamma":181,"theta":181,"vega":181,"rho":559,"in_the_money":39},"ESAB  261016P00160000",90.7,94.4,-0.063559,{"strike":561,"call":562,"put":564,"callItm":88,"putItm":39,"isAtm":88},165,{"contract_symbol":563,"symbol":563,"bid":181,"ask":280,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ESAB  261016C00165000",{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":338,"implied_volatility":338,"delta":457,"gamma":181,"theta":181,"vega":181,"rho":568,"in_the_money":39},"ESAB  261016P00165000",95.7,99.4,-0.065547,{"strike":570,"call":571,"put":573,"callItm":88,"putItm":39,"isAtm":88},170,{"contract_symbol":572,"symbol":572,"bid":181,"ask":280,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ESAB  261016C00170000",{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":359,"implied_volatility":359,"delta":457,"gamma":181,"theta":181,"vega":181,"rho":577,"in_the_money":39},"ESAB  261016P00170000",100.7,104.7,-0.067531,{"strike":579,"call":580,"put":582,"callItm":88,"putItm":39,"isAtm":88},175,{"contract_symbol":581,"symbol":581,"bid":181,"ask":280,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ESAB  261016C00175000",{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":359,"implied_volatility":359,"delta":457,"gamma":181,"theta":181,"vega":181,"rho":586,"in_the_money":39},"ESAB  261016P00175000",105.7,109.7,-0.069518,{"strike":588,"call":589,"put":591,"callItm":88,"putItm":39,"isAtm":88},180,{"contract_symbol":590,"symbol":590,"bid":181,"ask":280,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":349,"open_interest":349,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ESAB  261016C00180000",{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":338,"implied_volatility":338,"delta":457,"gamma":181,"theta":181,"vega":181,"rho":595,"in_the_money":39},"ESAB  261016P00180000",111.3,114.6,-0.071505,{"strike":597,"call":598,"put":600,"callItm":88,"putItm":39,"isAtm":88},185,{"contract_symbol":599,"symbol":599,"bid":181,"ask":280,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":337,"open_interest":337,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ESAB  261016C00185000",{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":359,"implied_volatility":359,"delta":457,"gamma":181,"theta":181,"vega":181,"rho":604,"in_the_money":39},"ESAB  261016P00185000",115.7,119.7,-0.07349,{"strike":606,"call":607,"put":609,"callItm":88,"putItm":39,"isAtm":88},190,{"contract_symbol":608,"symbol":608,"bid":181,"ask":280,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":337,"open_interest":337,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ESAB  261016C00190000",{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":338,"implied_volatility":338,"delta":457,"gamma":181,"theta":181,"vega":181,"rho":613,"in_the_money":39},"ESAB  261016P00190000",121.5,124.4,-0.075478,{"strike":615,"call":616,"put":618,"callItm":88,"putItm":39,"isAtm":88},195,{"contract_symbol":617,"symbol":617,"bid":181,"ask":280,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ESAB  261016C00195000",{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":359,"implied_volatility":359,"delta":457,"gamma":181,"theta":181,"vega":181,"rho":622,"in_the_money":39},"ESAB  261016P00195000",125.7,129.5,-0.077462,{"strike":624,"call":625,"put":627,"callItm":88,"putItm":39,"isAtm":88},200,{"contract_symbol":626,"symbol":626,"bid":181,"ask":280,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ESAB  261016C00200000",{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":359,"implied_volatility":359,"delta":457,"gamma":181,"theta":181,"vega":181,"rho":631,"in_the_money":39},"ESAB  261016P00200000",130.7,134.6,-0.079449,"2026-10-02T08:40:18.820537+00:00"]