Options Chain for CONSOLIDATED EDISON INC COM (ED) - $100.04 as of 10/8/2025 3:59:45 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 | 33.80 | 37.50 | 35.65 | % | 0.55 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 70.00 | 29.30 | 32.50 | 30.90 | 27.80 | 0.00 | 0.00% | 0.44 | 0 | 3 | 2.13 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:59:02 PM EST |
| 75.00 | 23.90 | 27.40 | 25.65 | % | 0.34 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 80.00 | 19.00 | 22.40 | 20.70 | 20.45 | +3.05 | +17.53% | 0.26 | 1 | 28 | 1.50 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 85.00 | 14.00 | 17.40 | 15.70 | % | 0.18 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 87.50 | 11.40 | 15.10 | 13.25 | % | 0.15 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 90.00 | 8.90 | 12.30 | 10.60 | 9.38 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.92 | 0.99 | 0.00 | -0.01 | 9/24/2025 | 10/8/2025 2:59:02 PM EST |
| 92.50 | 6.90 | 9.80 | 8.35 | 8.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.47 | 0.97 | 0.01 | -0.03 | 9/30/2025 | 10/8/2025 2:59:02 PM EST |
| 95.00 | 4.10 | 7.90 | 6.00 | 6.01 | +1.61 | +36.60% | 0.06 | 6 | 75 | 0.36 | 0.92 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 97.50 | 3.10 | 4.00 | 3.55 | 3.35 | +0.35 | +11.67% | 0.04 | 1 | 1,660 | 0.21 | 0.80 | 0.07 | -0.07 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 100.00 | 1.60 | 2.05 | 1.83 | 1.69 | +0.29 | +20.72% | 0.02 | 28 | 735 | 0.21 | 0.57 | 0.12 | -0.08 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 105.00 | 0.15 | 0.25 | 0.20 | 0.15 | +0.03 | +25.00% | 0.00 | 19 | 845 | 0.21 | 0.08 | 0.05 | -0.03 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.36 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:02 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.11 | -64.71% | 0.00 | 1 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 125.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 130.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 135.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 140.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 145.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 150.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 155.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 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 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:59:02 PM EST |
| 80.00 | 0.00 | 2.10 | 1.05 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:59:02 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.01 | -0.04 | -80.00% | 0.01 | 3 | 16 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.49 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.41 | -0.01 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 92.50 | 0.05 | 0.25 | 0.15 | 0.40 | +0.32 | +400.00% | 0.00 | 2 | 54 | 0.34 | -0.03 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 95.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.01 | -4.77% | 0.00 | 17 | 311 | 0.28 | -0.08 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 97.50 | 0.15 | 0.45 | 0.30 | 0.45 | -0.13 | -22.42% | 0.00 | 10 | 374 | 0.23 | -0.20 | 0.07 | -0.07 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 1.15 | -0.20 | -14.82% | 0.01 | 20 | 327 | 0.20 | -0.43 | 0.12 | -0.08 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 105.00 | 2.60 | 5.70 | 4.15 | 6.03 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.46 | -0.92 | 0.05 | -0.03 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 110.00 | 7.90 | 10.80 | 9.35 | % | 0.08 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 115.00 | 12.80 | 16.30 | 14.55 | % | 0.13 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 120.00 | 17.60 | 21.10 | 19.35 | % | 0.16 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 125.00 | 22.60 | 26.30 | 24.45 | % | 0.20 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 130.00 | 27.60 | 31.00 | 29.30 | % | 0.23 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 135.00 | 33.00 | 35.30 | 34.15 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 140.00 | 38.60 | 41.30 | 39.95 | % | 0.29 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 145.00 | 42.60 | 46.30 | 44.45 | % | 0.31 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 150.00 | 47.60 | 51.30 | 49.45 | % | 0.33 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 155.00 | 53.60 | 56.10 | 54.85 | % | 0.35 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST |