Options Chain for EVERSOURCE ENERGY COM (ES) - $67.76 as of 10/27/2026 8:53:56 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 | 31.30 | 34.30 | 32.80 | % | 0.94 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 40.00 | 26.30 | 29.20 | 27.75 | % | 0.69 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 45.00 | 21.40 | 24.30 | 22.85 | % | 0.51 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 50.00 | 16.30 | 19.50 | 17.90 | % | 0.36 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 55.00 | 11.90 | 14.10 | 13.00 | % | 0.24 | 0 | 0 | 0.63 | 0.97 | 0.01 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 60.00 | 7.30 | 8.90 | 8.10 | % | 0.13 | 0 | 0 | 0.42 | 0.86 | 0.03 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 65.00 | 3.40 | 4.60 | 4.00 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.30 | 0.64 | 0.06 | -0.02 | 10/20/2026 | 10/27/2026 4:00:06 PM EST |
| 70.00 | 1.10 | 1.80 | 1.45 | 1.20 | -0.14 | -10.45% | 0.02 | 19 | 119 | 0.26 | 0.31 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 75.00 | 0.05 | 0.55 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.22 | 0.09 | 0.03 | -0.01 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.01 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 55.00 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.03 | 0.01 | 0.00 | 10/20/2026 | 10/27/2026 4:00:06 PM EST |
| 60.00 | 0.25 | 0.65 | 0.45 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.26 | -0.14 | 0.03 | -0.01 | 10/21/2026 | 10/27/2026 4:00:06 PM EST |
| 65.00 | 1.10 | 1.65 | 1.38 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.22 | -0.36 | 0.06 | -0.02 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 70.00 | 2.85 | 4.80 | 3.83 | 4.08 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.19 | -0.69 | 0.06 | -0.02 | 10/16/2026 | 10/27/2026 4:00:06 PM EST |
| 75.00 | 6.70 | 9.50 | 8.10 | % | 0.11 | 0 | 0 | 0.47 | -0.91 | 0.03 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 80.00 | 11.20 | 14.60 | 12.90 | % | 0.16 | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 85.00 | 15.70 | 19.70 | 17.70 | % | 0.21 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 90.00 | 20.80 | 24.60 | 22.70 | % | 0.25 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 95.00 | 25.80 | 29.50 | 27.65 | % | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 100.00 | 30.90 | 34.50 | 32.70 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST |