Options Chain for CONSOLIDATED EDISON INC COM (ED) - $97.64 as of 10/3/2025 3:59:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 47.10 | 51.20 | 49.15 | % | 0.98 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 55.00 | 42.10 | 46.20 | 44.15 | % | 0.80 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 60.00 | 37.30 | 41.00 | 39.15 | % | 0.65 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 65.00 | 32.20 | 36.30 | 34.25 | % | 0.53 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 70.00 | 27.20 | 31.30 | 29.25 | % | 0.42 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 75.00 | 22.40 | 26.30 | 24.35 | % | 0.32 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 80.00 | 17.30 | 21.40 | 19.35 | 25.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 13.30 | 15.90 | 14.60 | 20.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.52 | 0.95 | 0.01 | -0.01 | 8/4/2025 | 10/3/2025 4:00:03 PM EST |
| 87.50 | 10.20 | 13.60 | 11.90 | % | 0.14 | 0 | 0 | 0.48 | 0.91 | 0.02 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 90.00 | 9.20 | 10.30 | 9.75 | 9.94 | 0.00 | 0.00% | 0.11 | 0 | 76 | 0.27 | 0.86 | 0.03 | -0.02 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 92.50 | 5.80 | 8.00 | 6.90 | 7.75 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.29 | 0.79 | 0.03 | -0.02 | 9/24/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 5.30 | 5.70 | 5.50 | 5.50 | +1.00 | +22.23% | 0.06 | 3 | 30 | 0.23 | 0.70 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 97.50 | 3.80 | 4.00 | 3.90 | 4.00 | +0.20 | +5.27% | 0.04 | 5 | 855 | 0.22 | 0.59 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 2.35 | 2.60 | 2.48 | 2.62 | +0.57 | +27.81% | 0.02 | 9 | 870 | 0.21 | 0.45 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 0.80 | 1.00 | 0.90 | 0.90 | +0.20 | +28.58% | 0.01 | 17 | 671 | 0.20 | 0.21 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.04 | +15.39% | 0.00 | 5 | 2,281 | 0.21 | 0.08 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.24 | 0.02 | 0.01 | 0.00 | 9/24/2025 | 10/3/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,304 | 0.57 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.32 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/3/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 10/3/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.58 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/3/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.83 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 10/3/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.93 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/3/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.91 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.66 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 0.20 | 0.35 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.28 | -0.05 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 87.50 | 0.35 | 0.50 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.26 | -0.09 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 0.55 | 0.75 | 0.65 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.25 | -0.14 | 0.03 | -0.02 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 92.50 | 0.95 | 1.15 | 1.05 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.24 | -0.21 | 0.03 | -0.02 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 1.55 | 1.75 | 1.65 | 1.70 | -0.30 | -15.00% | 0.02 | 1 | 635 | 0.23 | -0.30 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 97.50 | 2.40 | 2.75 | 2.58 | 2.44 | -0.56 | -18.67% | 0.03 | 39 | 553 | 0.23 | -0.41 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 3.60 | 3.90 | 3.75 | 3.67 | -0.33 | -8.25% | 0.04 | 2 | 636 | 0.22 | -0.55 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 6.80 | 7.60 | 7.20 | 8.15 | 0.00 | 0.00% | 0.07 | 0 | 270 | 0.22 | -0.79 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 11.20 | 12.30 | 11.75 | 13.00 | 0.00 | 0.00% | 0.11 | 0 | 71 | 0.26 | -0.92 | 0.02 | -0.01 | 9/11/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 15.00 | 18.30 | 16.65 | 11.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.50 | -0.98 | 0.01 | 0.00 | 5/20/2025 | 10/3/2025 4:00:03 PM EST |
| 120.00 | 19.30 | 23.40 | 21.35 | 16.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 10/3/2025 4:00:03 PM EST |
| 125.00 | 24.30 | 28.20 | 26.25 | 16.40 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.65 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 10/3/2025 4:00:03 PM EST |
| 130.00 | 29.30 | 33.20 | 31.25 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 135.00 | 34.20 | 38.30 | 36.25 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 140.00 | 39.20 | 43.30 | 41.25 | % | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 145.00 | 44.20 | 48.10 | 46.15 | % | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 150.00 | 49.20 | 53.10 | 51.15 | % | 0.34 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 155.00 | 54.10 | 58.20 | 56.15 | % | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 160.00 | 59.10 | 63.20 | 61.15 | % | 0.38 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST |