Options Chain for CONSOLIDATED EDISON INC COM (ED) - $102.21 as of 10/1/2026 5:25:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 31.80 | 35.80 | 33.80 | % | 0.48 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 75.00 | 26.80 | 30.80 | 28.80 | % | 0.38 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 80.00 | 22.70 | 25.90 | 24.30 | 23.50 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.80 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 85.00 | 16.90 | 20.90 | 18.90 | % | 0.22 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 90.00 | 12.00 | 15.50 | 13.75 | 17.90 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.47 | 0.93 | 0.01 | -0.01 | 9/14/2026 | 10/1/2026 3:59:52 PM EST |
| 95.00 | 8.20 | 10.40 | 9.30 | 15.95 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.35 | 0.86 | 0.03 | -0.02 | 4/29/2026 | 10/1/2026 3:59:52 PM EST |
| 97.50 | 5.60 | 8.60 | 7.10 | 12.45 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.35 | 0.79 | 0.04 | -0.02 | 8/18/2026 | 10/1/2026 3:59:52 PM EST |
| 100.00 | 3.20 | 6.00 | 4.60 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 63 | 0.28 | 0.68 | 0.05 | -0.03 | 9/21/2026 | 10/1/2026 3:59:52 PM EST |
| 105.00 | 1.85 | 2.35 | 2.10 | 2.15 | -0.19 | -8.12% | 0.02 | 26 | 92 | 0.19 | 0.41 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 110.00 | 0.30 | 0.90 | 0.60 | 0.65 | +0.10 | +18.19% | 0.01 | 4 | 322 | 0.18 | 0.18 | 0.04 | -0.02 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.14 | -51.86% | 0.00 | 38 | 1,059 | 0.19 | 0.06 | 0.02 | -0.01 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.26 | 0.02 | 0.01 | 0.00 | 9/25/2026 | 10/1/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.30 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.54 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/1/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 10/1/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.61 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 10/1/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 10/1/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/1/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/1/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.45 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 90.00 | 0.05 | 1.30 | 0.68 | 0.38 | +0.18 | +90.00% | 0.01 | 1 | 35 | 0.21 | -0.07 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 95.00 | 0.10 | 1.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.20 | -0.14 | 0.03 | -0.02 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 97.50 | 0.35 | 1.10 | 0.73 | 1.00 | -0.10 | -9.10% | 0.01 | 32 | 78 | 0.18 | -0.21 | 0.04 | -0.02 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 100.00 | 1.25 | 1.60 | 1.43 | 1.60 | -0.06 | -3.62% | 0.01 | 54 | 4,195 | 0.19 | -0.32 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 105.00 | 3.00 | 4.50 | 3.75 | 4.20 | +0.35 | +9.10% | 0.04 | 2 | 177 | 0.17 | -0.59 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 110.00 | 6.00 | 9.40 | 7.70 | 5.95 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.31 | -0.82 | 0.04 | -0.02 | 9/21/2026 | 10/1/2026 3:59:52 PM EST |
| 115.00 | 10.80 | 13.10 | 11.95 | 9.60 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.27 | -0.94 | 0.02 | -0.01 | 9/18/2026 | 10/1/2026 3:59:52 PM EST |
| 120.00 | 14.80 | 18.80 | 16.80 | 12.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.46 | -0.98 | 0.01 | 0.00 | 4/17/2026 | 10/1/2026 3:59:52 PM EST |
| 125.00 | 19.70 | 23.80 | 21.75 | % | 0.17 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 130.00 | 24.70 | 28.80 | 26.75 | % | 0.21 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 135.00 | 29.70 | 33.70 | 31.70 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 140.00 | 34.70 | 38.70 | 36.70 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 145.00 | 39.60 | 43.70 | 41.65 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 150.00 | 44.60 | 48.60 | 46.60 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 155.00 | 49.50 | 53.70 | 51.60 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 160.00 | 54.50 | 58.70 | 56.60 | % | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 165.00 | 59.50 | 63.70 | 61.60 | % | 0.37 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 170.00 | 64.50 | 68.70 | 66.60 | % | 0.39 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST |