Options Chain for CONSOLIDATED EDISON INC COM (ED) - $100.95 as of 11/21/2025 3:41:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 53.30 | 57.40 | 55.35 | 59.30 | 0.00 | 0.00% | 1.23 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 47.50 | 50.80 | 54.70 | 52.75 | % | 1.11 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 50.00 | 48.30 | 52.30 | 50.30 | 41.30 | 0.00 | 0.00% | 1.01 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 11/21/2025 4:00:00 PM EST |
| 55.00 | 43.20 | 47.30 | 45.25 | % | 0.82 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 60.00 | 38.40 | 42.50 | 40.45 | % | 0.67 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 65.00 | 33.30 | 37.40 | 35.35 | % | 0.54 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 70.00 | 28.50 | 32.60 | 30.55 | 33.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 75.00 | 23.40 | 27.50 | 25.45 | 28.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 80.00 | 18.60 | 22.70 | 20.65 | 21.61 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.66 | 0.98 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 82.50 | 16.10 | 20.30 | 18.20 | 15.44 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.01 | 2/18/2025 | 11/21/2025 4:00:00 PM EST |
| 85.00 | 13.90 | 17.90 | 15.90 | 18.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.03 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 87.50 | 11.50 | 15.50 | 13.50 | 14.15 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.52 | 0.93 | 0.02 | -0.02 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 90.00 | 9.10 | 13.30 | 11.20 | 9.50 | 0.00 | 0.00% | 0.12 | 0 | 144 | 0.44 | 0.87 | 0.02 | -0.04 | 10/29/2025 | 11/21/2025 4:00:00 PM EST |
| 92.50 | 7.10 | 11.10 | 9.10 | 9.80 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.41 | 0.83 | 0.03 | -0.04 | 11/14/2025 | 11/21/2025 4:00:00 PM EST |
| 95.00 | 5.10 | 8.90 | 7.00 | 8.10 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.38 | 0.76 | 0.03 | -0.04 | 11/17/2025 | 11/21/2025 4:00:00 PM EST |
| 97.50 | 3.20 | 7.20 | 5.20 | 6.97 | 0.00 | 0.00% | 0.05 | 0 | 126 | 0.35 | 0.67 | 0.04 | -0.04 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 100.00 | 3.30 | 5.50 | 4.40 | 3.50 | 0.00 | 0.00% | 0.04 | 16 | 440 | 0.24 | 0.57 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 105.00 | 0.70 | 2.70 | 1.70 | 2.40 | +0.75 | +45.46% | 0.02 | 59 | 673 | 0.20 | 0.35 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 0.63 | -0.17 | -21.25% | 0.00 | 4 | 1,031 | 0.25 | 0.17 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 115.00 | 0.10 | 0.60 | 0.35 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.23 | 0.08 | 0.01 | -0.01 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 381 | 0.51 | 0.02 | 0.01 | 0.00 | 10/24/2025 | 11/21/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.57 | 0.01 | 0.00 | 0.00 | 8/8/2025 | 11/21/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.64 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/21/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.69 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 11/21/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 11/21/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/21/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.65 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/21/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 11/21/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 11/21/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.51 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 11/21/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.75 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 11/21/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.06 | -37.50% | 0.00 | 1 | 36 | 0.40 | -0.02 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 82.50 | 0.00 | 2.25 | 1.13 | 0.25 | +0.06 | +31.58% | 0.01 | 1 | 22 | 0.58 | -0.02 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 85.00 | 0.05 | 2.30 | 1.18 | 0.30 | +0.16 | +114.29% | 0.01 | 1 | 35 | 0.38 | -0.05 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 87.50 | 0.05 | 1.50 | 0.78 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.39 | -0.07 | 0.02 | -0.02 | 11/11/2025 | 11/21/2025 4:00:00 PM EST |
| 90.00 | 0.35 | 0.95 | 0.65 | 0.40 | +0.05 | +14.29% | 0.01 | 21 | 391 | 0.26 | -0.13 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 92.50 | 0.00 | 3.00 | 1.50 | 0.50 | -0.12 | -19.36% | 0.02 | 8 | 167 | 0.29 | -0.17 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 95.00 | 1.00 | 1.50 | 1.25 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.23 | -0.24 | 0.03 | -0.04 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 97.50 | 0.20 | 4.00 | 2.10 | 1.15 | -0.35 | -23.34% | 0.02 | 5 | 192 | 0.22 | -0.33 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 100.00 | 2.50 | 4.30 | 3.40 | 3.10 | +1.20 | +63.16% | 0.03 | 68 | 120 | 0.25 | -0.43 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 105.00 | 5.10 | 6.90 | 6.00 | 3.80 | -0.80 | -17.40% | 0.06 | 42 | 189 | 0.20 | -0.65 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 110.00 | 8.20 | 12.20 | 10.20 | 7.69 | 0.00 | 0.00% | 0.09 | 0 | 437 | 0.38 | -0.83 | 0.03 | -0.02 | 11/17/2025 | 11/21/2025 4:00:00 PM EST |
| 115.00 | 13.00 | 17.10 | 15.05 | 16.42 | 0.00 | 0.00% | 0.13 | 0 | 64 | 0.46 | -0.92 | 0.01 | -0.01 | 8/28/2025 | 11/21/2025 4:00:00 PM EST |
| 120.00 | 18.00 | 22.00 | 20.00 | 21.81 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.52 | -0.98 | 0.01 | 0.00 | 5/14/2025 | 11/21/2025 4:00:00 PM EST |
| 125.00 | 23.00 | 27.00 | 25.00 | 16.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.59 | -0.99 | 0.00 | 0.00 | 4/2/2025 | 11/21/2025 4:00:00 PM EST |
| 130.00 | 28.00 | 32.00 | 30.00 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 135.00 | 33.00 | 37.00 | 35.00 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 140.00 | 38.00 | 42.00 | 40.00 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 145.00 | 43.00 | 47.00 | 45.00 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 150.00 | 48.00 | 52.00 | 50.00 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 155.00 | 53.00 | 57.00 | 55.00 | % | 0.35 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 160.00 | 58.00 | 62.00 | 60.00 | % | 0.38 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 165.00 | 63.00 | 67.00 | 65.00 | % | 0.39 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST |