Options Chain for EVERSOURCE ENERGY COM (ES) - $74.67 as of 10/27/2025 2:44:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.30 | 37.00 | 34.65 | % | 0.87 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 45.00 | 27.40 | 32.00 | 29.70 | % | 0.66 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 50.00 | 22.40 | 27.00 | 24.70 | % | 0.49 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 55.00 | 17.50 | 22.00 | 19.75 | % | 0.36 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 60.00 | 12.50 | 16.90 | 14.70 | % | 0.24 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 65.00 | 8.30 | 11.90 | 10.10 | 8.47 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.63 | 0.91 | 0.02 | -0.01 | 10/16/2025 | 10/27/2025 1:58:48 PM EST |
| 70.00 | 4.30 | 7.00 | 5.65 | 6.05 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.42 | 0.75 | 0.05 | -0.02 | 10/24/2025 | 10/27/2025 1:58:48 PM EST |
| 75.00 | 1.85 | 2.80 | 2.33 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.24 | 0.47 | 0.06 | -0.02 | 10/24/2025 | 10/27/2025 1:58:48 PM EST |
| 80.00 | 0.45 | 1.00 | 0.73 | 0.60 | -0.20 | -25.00% | 0.01 | 7 | 6 | 0.23 | 0.21 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:58:48 PM EST |
| 85.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.07 | 0.02 | -0.01 | 10/24/2025 | 10/27/2025 1:58:48 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.46 | 0.02 | 0.01 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 95.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 100.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 105.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 50.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 55.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 60.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 65.00 | 0.05 | 0.85 | 0.45 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.27 | -0.09 | 0.02 | -0.01 | 10/20/2025 | 10/27/2025 1:58:48 PM EST |
| 70.00 | 0.55 | 1.55 | 1.05 | 1.07 | % | 0.02 | 1 | 0 | 0.24 | -0.25 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:58:48 PM EST | |
| 75.00 | 2.20 | 4.00 | 3.10 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.24 | -0.53 | 0.06 | -0.02 | 10/24/2025 | 10/27/2025 1:58:48 PM EST |
| 80.00 | 5.60 | 8.30 | 6.95 | % | 0.09 | 0 | 0 | 0.43 | -0.79 | 0.04 | -0.02 | 10/27/2025 1:58:48 PM EST | |||
| 85.00 | 10.00 | 12.40 | 11.20 | % | 0.13 | 0 | 0 | 0.45 | -0.93 | 0.02 | -0.01 | 10/27/2025 1:58:48 PM EST | |||
| 90.00 | 14.00 | 18.00 | 16.00 | % | 0.18 | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 95.00 | 18.80 | 23.00 | 20.90 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 100.00 | 23.50 | 28.00 | 25.75 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 105.00 | 28.50 | 33.00 | 30.75 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:48 PM EST |