Options Chain for CONSOLIDATED EDISON INC COM (ED) - $114.04 as of 2/17/2026 6:14:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 56.80 | 60.80 | 58.80 | % | 1.07 | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:05 PM EST | |||
| 60.00 | 51.80 | 55.80 | 53.80 | % | 0.90 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:05 PM EST | |||
| 65.00 | 47.70 | 49.70 | 48.70 | % | 0.75 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:05 PM EST | |||
| 70.00 | 42.90 | 44.50 | 43.70 | 44.37 | % | 0.62 | 9 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST | |
| 75.00 | 37.70 | 39.70 | 38.70 | 38.40 | +15.45 | +67.32% | 0.52 | 7 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 80.00 | 32.50 | 35.60 | 34.05 | 33.80 | +9.99 | +41.96% | 0.43 | 2 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 85.00 | 27.50 | 29.60 | 28.55 | 29.00 | +9.15 | +46.10% | 0.34 | 11 | 3 | 2.50 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 87.50 | 25.20 | 27.20 | 26.20 | % | 0.30 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:05 PM EST | |||
| 90.00 | 22.50 | 24.70 | 23.60 | 23.30 | +6.30 | +37.06% | 0.26 | 195 | 40 | 2.18 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 92.50 | 20.40 | 22.20 | 21.30 | 20.80 | +15.30 | +278.19% | 0.23 | 130 | 12 | 1.98 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 95.00 | 17.70 | 19.50 | 18.60 | 18.30 | +3.80 | +26.21% | 0.20 | 1,620 | 110 | 1.63 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 97.50 | 15.20 | 16.80 | 16.00 | 16.10 | +4.10 | +34.17% | 0.16 | 1,623 | 132 | 1.50 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 100.00 | 13.20 | 14.40 | 13.80 | 14.11 | +1.26 | +9.81% | 0.14 | 4,898 | 298 | 1.37 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 105.00 | 8.10 | 9.30 | 8.70 | 8.95 | -0.05 | -0.56% | 0.08 | 19,465 | 1,711 | 0.96 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 110.00 | 3.50 | 4.30 | 3.90 | 3.97 | +0.22 | +5.87% | 0.04 | 24,508 | 2,414 | 0.57 | 0.91 | 0.10 | -0.04 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 115.00 | 0.35 | 0.70 | 0.53 | 0.50 | -0.15 | -23.08% | 0.00 | 532 | 367 | 0.28 | 0.29 | 0.12 | -0.12 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 16 | 0.45 | 0.01 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.55 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 2/17/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 2/17/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 2/17/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 2/17/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 2/17/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 2/17/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.66 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 2/17/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.07 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 2/17/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.53 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/17/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.01 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/17/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/17/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.26 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 4:00:05 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.08 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 313 | 2.03 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 4:00:05 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 213 | 1.84 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:05 PM EST |
| 97.50 | 0.00 | 1.35 | 0.68 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 323 | 1.66 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.05 | -50.00% | 0.00 | 7 | 1,227 | 1.04 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:05 PM EST |
| 110.00 | 0.40 | 0.55 | 0.48 | 0.38 | -0.27 | -41.54% | 0.00 | 35 | 11 | 0.39 | -0.09 | 0.10 | -0.04 | 2/17/2026 | 2/17/2026 4:00:05 PM EST |
| 115.00 | 1.95 | 2.95 | 2.45 | 12.00 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.44 | -0.71 | 0.12 | -0.12 | 8/7/2025 | 2/17/2026 4:00:05 PM EST |
| 120.00 | 6.20 | 8.20 | 7.20 | % | 0.06 | 0 | 0 | 0.89 | -0.99 | 0.01 | -0.01 | 2/17/2026 4:00:05 PM EST | |||
| 125.00 | 10.60 | 13.20 | 11.90 | % | 0.10 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:05 PM EST | |||
| 130.00 | 15.60 | 19.00 | 17.30 | % | 0.13 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:05 PM EST | |||
| 135.00 | 20.60 | 24.00 | 22.30 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:05 PM EST | |||
| 140.00 | 25.10 | 29.10 | 27.10 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:05 PM EST | |||
| 145.00 | 30.00 | 34.10 | 32.05 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:05 PM EST | |||
| 150.00 | 35.00 | 39.10 | 37.05 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:05 PM EST |