Options Chain for EVERSOURCE ENERGY COM (ES) - $64.16 as of 10/1/2026 5:28:15 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 | 28.00 | 30.90 | 29.45 | % | 0.84 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 40.00 | 23.00 | 26.00 | 24.50 | % | 0.61 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 45.00 | 18.10 | 20.90 | 19.50 | % | 0.43 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 50.00 | 13.50 | 15.20 | 14.35 | 17.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.57 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:51 PM EST |
| 55.00 | 8.90 | 10.30 | 9.60 | % | 0.17 | 0 | 0 | 0.42 | 0.96 | 0.01 | -0.01 | 10/1/2026 3:59:51 PM EST | |||
| 60.00 | 5.00 | 5.70 | 5.35 | 5.00 | -0.10 | -1.97% | 0.09 | 21 | 20 | 0.26 | 0.82 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 65.00 | 1.60 | 1.95 | 1.78 | 1.50 | -0.75 | -33.34% | 0.03 | 3 | 33 | 0.21 | 0.49 | 0.08 | -0.02 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 70.00 | 0.25 | 0.40 | 0.33 | 0.55 | 0.00 | 0.00% | 0.00 | 3 | 550 | 0.19 | 0.16 | 0.05 | -0.01 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 19 | 0.25 | 0.03 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 55.00 | 0.20 | 0.45 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.33 | -0.04 | 0.01 | -0.01 | 9/29/2026 | 10/1/2026 3:59:51 PM EST |
| 60.00 | 0.35 | 0.80 | 0.58 | 0.70 | +0.05 | +7.70% | 0.01 | 4 | 45 | 0.23 | -0.18 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 65.00 | 2.05 | 2.35 | 2.20 | 2.39 | +0.32 | +15.46% | 0.03 | 4 | 33 | 0.21 | -0.51 | 0.08 | -0.02 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 70.00 | 5.50 | 6.80 | 6.15 | 6.20 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.35 | -0.84 | 0.05 | -0.01 | 9/25/2026 | 10/1/2026 3:59:51 PM EST |
| 75.00 | 9.40 | 12.20 | 10.80 | % | 0.14 | 0 | 0 | 0.54 | -0.97 | 0.01 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 80.00 | 14.40 | 17.10 | 15.75 | % | 0.20 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 85.00 | 19.30 | 22.20 | 20.75 | % | 0.24 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 90.00 | 24.30 | 27.20 | 25.75 | % | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 95.00 | 29.30 | 32.10 | 30.70 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 100.00 | 34.30 | 37.20 | 35.75 | % | 0.36 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST |