Options Chain for CONSOLIDATED EDISON INC COM (ED) - $102.91 as of 11/18/2025 8:03:04 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 | 51.90 | 53.90 | 52.90 | % | 1.06 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 55.00 | 46.90 | 48.80 | 47.85 | % | 0.87 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 60.00 | 42.10 | 43.80 | 42.95 | 43.60 | % | 0.72 | 1 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:49 PM EST | |
| 65.00 | 36.90 | 39.30 | 38.10 | % | 0.59 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 70.00 | 31.90 | 33.80 | 32.85 | % | 0.47 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 75.00 | 27.10 | 28.80 | 27.95 | 28.10 | +5.20 | +22.71% | 0.37 | 16 | 5 | 2.89 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:49 PM EST |
| 80.00 | 22.10 | 23.80 | 22.95 | 23.60 | -1.40 | -5.60% | 0.29 | 1 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:49 PM EST |
| 85.00 | 17.40 | 19.10 | 18.25 | 18.40 | -1.60 | -8.00% | 0.21 | 10 | 3 | 2.15 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:49 PM EST |
| 87.50 | 14.90 | 16.30 | 15.60 | % | 0.18 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 90.00 | 12.40 | 13.80 | 13.10 | 13.10 | +1.10 | +9.17% | 0.15 | 60 | 12 | 1.57 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:49 PM EST |
| 92.50 | 10.00 | 11.30 | 10.65 | 10.60 | +2.18 | +25.90% | 0.12 | 11 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:49 PM EST |
| 95.00 | 6.20 | 8.80 | 7.50 | 8.50 | +1.15 | +15.65% | 0.08 | 176 | 42 | 1.13 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:49 PM EST |
| 97.50 | 5.00 | 6.30 | 5.65 | 5.40 | -0.60 | -10.00% | 0.06 | 9,803 | 709 | 0.90 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:49 PM EST |
| 100.00 | 2.85 | 3.70 | 3.28 | 2.90 | -0.79 | -21.41% | 0.03 | 9,873 | 2,255 | 0.62 | 0.83 | 0.12 | -0.06 | 11/18/2025 | 11/18/2025 3:59:49 PM EST |
| 105.00 | 0.05 | 0.45 | 0.25 | 0.06 | -0.19 | -76.00% | 0.00 | 144 | 1,166 | 0.29 | 0.15 | 0.10 | -0.06 | 11/18/2025 | 11/18/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.23 | -95.84% | 0.00 | 1 | 2,252 | 0.43 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.83 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 1.05 | 0.53 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,305 | 0.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 1.10 | 0.55 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.87 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/18/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 11/18/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 1.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.03 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 11/18/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.06 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 11/18/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/18/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | 0.08 | % | 0.00 | 1 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:49 PM EST | |
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 1.10 | 0.55 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.20 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.60 | -85.72% | 0.00 | 1 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 35 | 1.46 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.21 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:49 PM EST |
| 87.50 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.23 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 54 | 450 | 0.70 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:49 PM EST |
| 92.50 | 0.00 | 0.35 | 0.18 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 197 | 0.85 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:49 PM EST |
| 95.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.10 | -66.67% | 0.00 | 7 | 580 | 0.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:49 PM EST |
| 97.50 | 0.05 | 0.10 | 0.08 | 0.15 | +0.02 | +15.39% | 0.00 | 10 | 1,128 | 0.33 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:49 PM EST |
| 100.00 | 0.10 | 0.20 | 0.15 | 0.18 | +0.03 | +20.00% | 0.00 | 46 | 1,049 | 0.21 | -0.17 | 0.12 | -0.06 | 11/18/2025 | 11/18/2025 3:59:49 PM EST |
| 105.00 | 2.60 | 3.60 | 3.10 | 2.85 | +0.42 | +17.29% | 0.03 | 2 | 264 | 0.49 | -0.85 | 0.10 | -0.06 | 11/18/2025 | 11/18/2025 3:59:49 PM EST |
| 110.00 | 7.20 | 9.60 | 8.40 | 7.25 | 0.00 | 0.00% | 0.08 | 0 | 71 | 1.22 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:49 PM EST |
| 115.00 | 11.00 | 13.40 | 12.20 | 11.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 11/18/2025 3:59:49 PM EST |
| 120.00 | 15.90 | 18.40 | 17.15 | 16.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 11/18/2025 3:59:49 PM EST |
| 125.00 | 20.90 | 23.70 | 22.30 | 16.40 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 11/18/2025 3:59:49 PM EST |
| 130.00 | 25.90 | 28.70 | 27.30 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 135.00 | 30.90 | 33.70 | 32.30 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 140.00 | 35.90 | 38.70 | 37.30 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 145.00 | 40.90 | 43.70 | 42.30 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 150.00 | 45.90 | 48.90 | 47.40 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 155.00 | 50.90 | 53.90 | 52.40 | % | 0.34 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 160.00 | 55.90 | 58.70 | 57.30 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST |