Options Chain for EVERSOURCE ENERGY COM (ES) - $65.94 as of 11/26/2025 3:02:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.20 | 33.50 | 31.85 | % | 0.91 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 40.00 | 25.10 | 28.60 | 26.85 | % | 0.67 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 45.00 | 20.10 | 23.60 | 21.85 | % | 0.49 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 50.00 | 15.00 | 18.70 | 16.85 | 24.31 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:51 PM EST |
| 55.00 | 11.30 | 12.20 | 11.75 | 18.10 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.47 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:51 PM EST |
| 60.00 | 6.60 | 7.20 | 6.90 | 7.00 | +1.20 | +20.69% | 0.12 | 5 | 61 | 0.31 | 0.90 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 65.00 | 2.70 | 3.10 | 2.90 | 2.80 | +0.50 | +21.74% | 0.04 | 32 | 327 | 0.22 | 0.62 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 70.00 | 0.55 | 1.75 | 1.15 | 0.50 | -0.10 | -16.67% | 0.02 | 12 | 1,418 | 0.19 | 0.26 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.26 | 0.07 | 0.02 | -0.01 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.40 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.47 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 11/26/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 11/26/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.96 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 11/26/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 55.00 | 0.05 | 0.95 | 0.50 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.38 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 60.00 | 0.35 | 0.70 | 0.53 | 0.60 | -0.10 | -14.29% | 0.01 | 1 | 195 | 0.26 | -0.10 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 65.00 | 1.15 | 1.75 | 1.45 | 1.56 | -0.49 | -23.91% | 0.02 | 16 | 167 | 0.21 | -0.38 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 70.00 | 2.70 | 6.30 | 4.50 | 5.25 | 0.00 | 0.00% | 0.06 | 0 | 231 | 0.41 | -0.74 | 0.06 | -0.01 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 75.00 | 7.00 | 11.10 | 9.05 | 6.20 | 0.00 | 0.00% | 0.12 | 0 | 76 | 0.55 | -0.93 | 0.02 | -0.01 | 11/19/2025 | 11/26/2025 3:59:51 PM EST |
| 80.00 | 11.50 | 16.30 | 13.90 | % | 0.17 | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 85.00 | 16.60 | 21.20 | 18.90 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 90.00 | 21.60 | 26.20 | 23.90 | % | 0.27 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 95.00 | 26.60 | 31.50 | 29.05 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST |