Options Chain for EVERSOURCE ENERGY COM (ES) - $65.42 as of 8/22/2025 3:43:17 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 | 31.20 | 34.00 | 32.60 | % | 0.93 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 40.00 | 26.20 | 29.00 | 27.60 | 14.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 21.20 | 23.60 | 22.40 | % | 0.50 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 16.20 | 18.90 | 17.55 | 17.00 | 0.00 | 0.00% | 0.35 | 0 | 15 | 0.94 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 8/22/2025 4:00:00 PM EST |
| 55.00 | 11.10 | 11.90 | 11.50 | 10.20 | 0.00 | 0.00% | 0.21 | 0 | 225 | 0.49 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 60.00 | 6.60 | 7.10 | 6.85 | 7.24 | 0.00 | 0.00% | 0.11 | 0 | 197 | 0.34 | 0.93 | 0.04 | 0.00 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 65.00 | 2.40 | 4.30 | 3.35 | 2.25 | +0.05 | +2.28% | 0.05 | 2 | 925 | 0.18 | 0.62 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 70.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.15 | +50.00% | 0.01 | 2 | 527 | 0.16 | 0.20 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.22 | 0.03 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.53 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.30 | 0.65 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/22/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.30 | 0.65 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 4:00:00 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 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.54 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 55.00 | 0.10 | 0.90 | 0.50 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.37 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 60.00 | 0.30 | 0.60 | 0.45 | 0.43 | -0.07 | -14.00% | 0.01 | 1 | 94 | 0.23 | -0.07 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 65.00 | 1.15 | 1.35 | 1.25 | 1.30 | -0.50 | -27.78% | 0.02 | 5 | 211 | 0.18 | -0.38 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 70.00 | 4.10 | 4.60 | 4.35 | 4.30 | -1.20 | -21.82% | 0.06 | 2 | 7 | 0.17 | -0.80 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 75.00 | 8.60 | 11.50 | 10.05 | % | 0.13 | 0 | 0 | 0.57 | -0.97 | 0.02 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 80.00 | 13.50 | 16.50 | 15.00 | % | 0.19 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 85.00 | 18.50 | 21.50 | 20.00 | % | 0.24 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 90.00 | 23.40 | 26.30 | 24.85 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 95.00 | 28.40 | 31.40 | 29.90 | % | 0.31 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |