Options Chain for CONSOLIDATED EDISON INC COM (ED) - $99.32 as of 1/7/2026 7:05:05 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 | 52.30 | 56.40 | 54.35 | 59.30 | 0.00 | 0.00% | 1.21 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 1/7/2026 3:59:57 PM EST |
| 47.50 | 49.80 | 53.90 | 51.85 | % | 1.09 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 50.00 | 47.30 | 51.40 | 49.35 | 46.50 | 0.00 | 0.00% | 0.99 | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:57 PM EST |
| 55.00 | 42.30 | 46.40 | 44.35 | % | 0.81 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 60.00 | 37.30 | 41.40 | 39.35 | % | 0.66 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 65.00 | 32.40 | 36.40 | 34.40 | % | 0.53 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 70.00 | 27.40 | 31.40 | 29.40 | 33.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 1/7/2026 3:59:57 PM EST |
| 75.00 | 22.60 | 26.10 | 24.35 | 28.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 1/7/2026 3:59:57 PM EST |
| 80.00 | 18.00 | 21.10 | 19.55 | 15.83 | 0.00 | 0.00% | 0.24 | 0 | 16 | 1.37 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 3:59:57 PM EST |
| 82.50 | 15.60 | 18.60 | 17.10 | 15.44 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 1/7/2026 3:59:57 PM EST |
| 85.00 | 13.10 | 16.10 | 14.60 | 18.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 1/7/2026 3:59:57 PM EST |
| 87.50 | 10.80 | 13.30 | 12.05 | 14.15 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 3:59:57 PM EST |
| 90.00 | 8.80 | 11.20 | 10.00 | 8.88 | 0.00 | 0.00% | 0.11 | 0 | 150 | 0.85 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 92.50 | 5.60 | 8.70 | 7.15 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.71 | 0.99 | 0.01 | -0.02 | 12/19/2025 | 1/7/2026 3:59:57 PM EST |
| 95.00 | 3.40 | 6.00 | 4.70 | 5.05 | -0.49 | -8.85% | 0.05 | 5 | 45 | 0.52 | 0.90 | 0.05 | -0.06 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 97.50 | 1.15 | 3.50 | 2.33 | 2.48 | +0.48 | +24.00% | 0.02 | 4 | 257 | 0.37 | 0.77 | 0.10 | -0.08 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 100.00 | 0.65 | 1.05 | 0.85 | 0.73 | +0.03 | +4.29% | 0.01 | 81 | 2,396 | 0.16 | 0.46 | 0.16 | -0.07 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.02 | +50.00% | 0.00 | 17 | 1,372 | 0.24 | 0.01 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 991 | 0.32 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.49 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.55 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.46 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 1/7/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.61 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 1/7/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.75 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/7/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.88 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 1/7/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 2.10 | 1.05 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 1/7/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 1/7/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:57 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 | 4.09 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.86 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 1/7/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.49 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 1/7/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.99 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 2.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.80 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/7/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.50 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 3:59:57 PM EST |
| 82.50 | 0.00 | 2.10 | 1.05 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.39 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 5 | 50 | 0.63 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 87.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.67 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.38 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 92.50 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.45 | -0.01 | 0.01 | -0.02 | 1/2/2026 | 1/7/2026 3:59:57 PM EST |
| 95.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 563 | 0.22 | -0.10 | 0.05 | -0.06 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 97.50 | 0.15 | 0.60 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 2 | 1,222 | 0.18 | -0.23 | 0.10 | -0.08 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 100.00 | 1.00 | 1.50 | 1.25 | 1.45 | +0.15 | +11.54% | 0.01 | 4 | 502 | 0.17 | -0.54 | 0.16 | -0.07 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 105.00 | 5.20 | 6.10 | 5.65 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.39 | -0.99 | 0.01 | 0.00 | 1/5/2026 | 1/7/2026 3:59:57 PM EST |
| 110.00 | 9.10 | 12.80 | 10.95 | 13.85 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.94 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 3:59:57 PM EST |
| 115.00 | 13.70 | 17.80 | 15.75 | 15.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 3:59:57 PM EST |
| 120.00 | 18.70 | 22.80 | 20.75 | 21.81 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 1/7/2026 3:59:57 PM EST |
| 125.00 | 23.70 | 27.80 | 25.75 | 28.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 3:59:57 PM EST |
| 130.00 | 28.70 | 32.80 | 30.75 | % | 0.24 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 135.00 | 33.70 | 37.80 | 35.75 | % | 0.26 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 140.00 | 38.70 | 42.80 | 40.75 | % | 0.29 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 145.00 | 43.70 | 47.80 | 45.75 | % | 0.32 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 150.00 | 48.70 | 52.80 | 50.75 | % | 0.34 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 155.00 | 53.70 | 57.80 | 55.75 | % | 0.36 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 160.00 | 58.70 | 62.80 | 60.75 | % | 0.38 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 165.00 | 63.70 | 67.80 | 65.75 | % | 0.40 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST |