Options Chain for EVERSOURCE ENERGY COM (ES) - $70.21 as of 8/24/2026 2:05:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.90 | 32.70 | 31.30 | % | 0.78 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 45.00 | 24.90 | 27.70 | 26.30 | % | 0.58 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 50.00 | 19.80 | 22.60 | 21.20 | 25.00 | 0.00 | 0.00% | 0.42 | 0 | 6 | 0.90 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:51 PM EST |
| 55.00 | 14.60 | 17.40 | 16.00 | 14.48 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.68 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 8/24/2026 3:59:51 PM EST |
| 60.00 | 10.40 | 11.80 | 11.10 | 13.05 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.41 | 0.96 | 0.02 | 0.00 | 8/7/2026 | 8/24/2026 3:59:51 PM EST |
| 65.00 | 6.30 | 7.20 | 6.75 | 10.22 | 0.00 | 0.00% | 0.10 | 0 | 46 | 0.24 | 0.84 | 0.04 | -0.01 | 7/9/2026 | 8/24/2026 3:59:51 PM EST |
| 70.00 | 2.50 | 3.00 | 2.75 | 2.29 | +0.09 | +4.10% | 0.04 | 13 | 166 | 0.20 | 0.59 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 75.00 | 0.60 | 0.75 | 0.68 | 0.66 | -0.05 | -7.05% | 0.01 | 50 | 954 | 0.19 | 0.23 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 9 | 499 | 0.18 | 0.05 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.28 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.47 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/24/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/24/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 3:59:51 PM EST |
| 50.00 | 0.05 | 0.55 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.54 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:51 PM EST |
| 55.00 | 0.05 | 0.35 | 0.20 | 0.25 | +0.03 | +13.64% | 0.00 | 5 | 91 | 0.39 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 60.00 | 0.15 | 0.45 | 0.30 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.32 | -0.04 | 0.02 | 0.00 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 65.00 | 0.45 | 0.70 | 0.58 | 0.60 | -0.20 | -25.00% | 0.01 | 6 | 173 | 0.25 | -0.16 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 70.00 | 1.30 | 2.05 | 1.68 | 1.85 | -0.15 | -7.50% | 0.02 | 15 | 368 | 0.21 | -0.41 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 75.00 | 3.60 | 5.90 | 4.75 | 5.40 | +1.40 | +35.00% | 0.06 | 4 | 71 | 0.33 | -0.77 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 80.00 | 8.90 | 10.60 | 9.75 | % | 0.12 | 0 | 1 | 0.32 | -0.95 | 0.02 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 85.00 | 13.20 | 16.10 | 14.65 | % | 0.17 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 90.00 | 17.40 | 21.10 | 19.25 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 95.00 | 22.40 | 26.10 | 24.25 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 100.00 | 27.40 | 31.10 | 29.25 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 105.00 | 32.40 | 36.10 | 34.25 | % | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 110.00 | 37.30 | 41.20 | 39.25 | % | 0.36 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST |