Options Chain for CONSOLIDATED EDISON INC COM (ED) - $106.35 as of 8/24/2026 2:02:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 41.00 | 45.00 | 43.00 | % | 0.66 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 70.00 | 36.00 | 40.00 | 38.00 | % | 0.54 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 75.00 | 31.00 | 35.00 | 33.00 | % | 0.44 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 80.00 | 26.10 | 30.10 | 28.10 | % | 0.35 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 85.00 | 21.10 | 25.10 | 23.10 | % | 0.27 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 90.00 | 16.30 | 19.10 | 17.70 | % | 0.20 | 0 | 0 | 0.46 | 0.99 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 95.00 | 12.10 | 14.80 | 13.45 | % | 0.14 | 0 | 0 | 0.43 | 0.96 | 0.01 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 100.00 | 7.50 | 10.10 | 8.80 | % | 0.09 | 0 | 0 | 0.34 | 0.86 | 0.03 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 105.00 | 4.10 | 5.10 | 4.60 | 4.30 | % | 0.04 | 9 | 0 | 0.19 | 0.67 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 110.00 | 0.90 | 2.20 | 1.55 | 1.70 | -0.20 | -10.53% | 0.01 | 19 | 17 | 0.15 | 0.38 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 115.00 | 0.55 | 0.75 | 0.65 | 0.60 | -0.16 | -21.06% | 0.01 | 17 | 9 | 0.17 | 0.14 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.26 | 0.03 | 0.01 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.41 | -0.01 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | -0.04 | 0.01 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 100.00 | 0.15 | 1.00 | 0.58 | 0.55 | -0.20 | -26.67% | 0.01 | 4 | 126 | 0.18 | -0.14 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 105.00 | 0.50 | 2.55 | 1.53 | 3.30 | +1.44 | +77.42% | 0.01 | 2 | 4 | 0.16 | -0.33 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 110.00 | 3.50 | 4.10 | 3.80 | % | 0.03 | 0 | 0 | 0.15 | -0.62 | 0.06 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 115.00 | 7.10 | 8.90 | 8.00 | % | 0.07 | 0 | 0 | 0.26 | -0.86 | 0.04 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 120.00 | 10.40 | 14.40 | 12.40 | % | 0.10 | 0 | 0 | 0.38 | -0.97 | 0.01 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 125.00 | 15.30 | 19.40 | 17.35 | % | 0.14 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 130.00 | 20.20 | 24.40 | 22.30 | % | 0.17 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 135.00 | 25.40 | 29.40 | 27.40 | % | 0.20 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 140.00 | 30.20 | 34.40 | 32.30 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 145.00 | 35.40 | 39.40 | 37.40 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 150.00 | 40.20 | 44.40 | 42.30 | % | 0.28 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 155.00 | 45.40 | 49.40 | 47.40 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 160.00 | 50.20 | 54.40 | 52.30 | % | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 165.00 | 55.10 | 59.40 | 57.25 | % | 0.35 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST |