Options Chain for CONSOLIDATED EDISON INC COM (ED) - $101.50 as of 8/22/2025 3:41:28 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 | 35.80 | 39.00 | 37.40 | % | 0.58 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 70.00 | 30.60 | 33.50 | 32.05 | % | 0.46 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 75.00 | 25.20 | 28.50 | 26.85 | % | 0.36 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 80.00 | 20.50 | 23.70 | 22.10 | % | 0.28 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 85.00 | 15.20 | 19.30 | 17.25 | % | 0.20 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 90.00 | 11.00 | 14.20 | 12.60 | % | 0.14 | 0 | 0 | 0.40 | 0.95 | 0.01 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 95.00 | 6.60 | 9.30 | 7.95 | % | 0.08 | 0 | 0 | 0.34 | 0.82 | 0.03 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 97.50 | 4.50 | 7.60 | 6.05 | % | 0.06 | 0 | 0 | 0.20 | 0.74 | 0.04 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 100.00 | 3.60 | 4.50 | 4.05 | 4.71 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.18 | 0.63 | 0.05 | -0.03 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 105.00 | 1.40 | 1.95 | 1.68 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.17 | 0.36 | 0.06 | -0.03 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 110.00 | 0.35 | 0.70 | 0.53 | 0.30 | -0.15 | -33.34% | 0.00 | 10 | 10 | 0.17 | 0.14 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.04 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.31 | -0.05 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 95.00 | 0.60 | 0.85 | 0.73 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.19 | -0.18 | 0.03 | -0.02 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 97.50 | 1.00 | 1.40 | 1.20 | 1.10 | -0.33 | -23.08% | 0.01 | 1 | 11 | 0.19 | -0.26 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 100.00 | 1.70 | 2.25 | 1.98 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.18 | -0.37 | 0.05 | -0.03 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 105.00 | 4.10 | 4.60 | 4.35 | % | 0.04 | 0 | 0 | 0.17 | -0.64 | 0.06 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 110.00 | 6.60 | 10.60 | 8.60 | % | 0.08 | 0 | 0 | 0.37 | -0.86 | 0.03 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 115.00 | 11.80 | 14.60 | 13.20 | % | 0.11 | 0 | 0 | 0.35 | -0.96 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 120.00 | 16.40 | 20.50 | 18.45 | % | 0.15 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 125.00 | 21.40 | 25.30 | 23.35 | % | 0.19 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 130.00 | 26.50 | 30.50 | 28.50 | % | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 135.00 | 31.50 | 35.50 | 33.50 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 140.00 | 36.50 | 40.50 | 38.50 | % | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 145.00 | 41.60 | 45.40 | 43.50 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 150.00 | 46.50 | 50.50 | 48.50 | % | 0.32 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 155.00 | 51.50 | 55.50 | 53.50 | % | 0.35 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |