Options Chain for CONSOLIDATED EDISON INC COM (ED) - $89.03 as of 1/3/2025 3:09:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.70 | 46.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 47.50 | 39.90 | 44.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 50.00 | 38.80 | 41.60 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 55.00 | 32.50 | 36.60 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 60.00 | 27.50 | 31.60 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 65.00 | 23.10 | 26.00 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 70.00 | 17.60 | 20.90 | 32.58 | 0.00 | 0.00% | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 1/3/2025 4:00:02 PM EST |
| 75.00 | 12.70 | 16.80 | 20.55 | 0.00 | 0.00% | 0 | 5 | 0.59 | 1.00 | 0.00 | 0.00 | 7/22/2024 | 1/3/2025 4:00:02 PM EST |
| 80.00 | 9.40 | 11.60 | 15.60 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.90 | 0.02 | -0.02 | 12/6/2024 | 1/3/2025 4:00:02 PM EST |
| 82.50 | 5.50 | 9.70 | 13.27 | 0.00 | 0.00% | 0 | 32 | 0.28 | 0.84 | 0.03 | -0.02 | 12/6/2024 | 1/3/2025 4:00:02 PM EST |
| 85.00 | 3.40 | 7.40 | 5.30 | -9.02 | -62.99% | 1 | 7 | 0.21 | 0.75 | 0.05 | -0.02 | 1/3/2025 | 1/3/2025 4:00:02 PM EST |
| 87.50 | 3.40 | 4.80 | 3.65 | 0.00 | 0.00% | 0 | 32 | 0.24 | 0.63 | 0.06 | -0.02 | 12/30/2024 | 1/3/2025 4:00:02 PM EST |
| 90.00 | 2.00 | 2.15 | 2.07 | +0.07 | +3.50% | 10 | 172 | 0.19 | 0.46 | 0.07 | -0.02 | 1/3/2025 | 1/3/2025 4:00:02 PM EST |
| 92.50 | 1.00 | 1.15 | 1.09 | +0.04 | +3.81% | 8 | 93 | 0.18 | 0.30 | 0.06 | -0.02 | 1/3/2025 | 1/3/2025 4:00:02 PM EST |
| 95.00 | 0.50 | 0.60 | 0.55 | -0.01 | -1.79% | 13 | 244 | 0.18 | 0.18 | 0.04 | -0.02 | 1/3/2025 | 1/3/2025 4:00:02 PM EST |
| 97.50 | 0.10 | 0.35 | 0.28 | -0.02 | -6.67% | 58 | 202 | 0.18 | 0.10 | 0.03 | -0.01 | 1/3/2025 | 1/3/2025 4:00:02 PM EST |
| 100.00 | 0.05 | 0.30 | 0.18 | +0.03 | +20.00% | 50 | 339 | 0.20 | 0.05 | 0.02 | -0.01 | 1/3/2025 | 1/3/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 532 | 0.26 | 0.01 | 0.00 | 0.00 | 12/26/2024 | 1/3/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 187 | 0.36 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/3/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.80 | 0.19 | 0.00 | 0.00% | 0 | 40 | 0.60 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 1/3/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 46 | 0.46 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 1/3/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 37 | 0.40 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/3/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 1/3/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 2.20 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.25 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.60 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/3/2025 4:00:02 PM EST |
| 80.00 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 242 | 0.24 | -0.10 | 0.02 | -0.02 | 1/2/2025 | 1/3/2025 4:00:02 PM EST |
| 82.50 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 27 | 0.22 | -0.16 | 0.03 | -0.02 | 1/2/2025 | 1/3/2025 4:00:02 PM EST |
| 85.00 | 0.90 | 1.05 | 0.92 | -0.13 | -12.39% | 1 | 104 | 0.21 | -0.25 | 0.05 | -0.02 | 1/3/2025 | 1/3/2025 4:00:02 PM EST |
| 87.50 | 1.60 | 1.75 | 1.65 | -0.35 | -17.50% | 18 | 65 | 0.19 | -0.37 | 0.06 | -0.02 | 1/3/2025 | 1/3/2025 4:00:02 PM EST |
| 90.00 | 1.85 | 2.95 | 2.80 | -0.10 | -3.45% | 1 | 207 | 0.16 | -0.54 | 0.07 | -0.02 | 1/3/2025 | 1/3/2025 4:00:02 PM EST |
| 92.50 | 4.30 | 4.70 | 4.80 | 0.00 | 0.00% | 0 | 238 | 0.19 | -0.70 | 0.06 | -0.02 | 1/2/2025 | 1/3/2025 4:00:02 PM EST |
| 95.00 | 6.30 | 6.70 | 6.77 | 0.00 | 0.00% | 0 | 105 | 0.31 | -0.82 | 0.04 | -0.02 | 12/30/2024 | 1/3/2025 4:00:02 PM EST |
| 97.50 | 6.70 | 10.60 | 9.07 | 0.00 | 0.00% | 0 | 115 | 0.40 | -0.90 | 0.03 | -0.01 | 12/31/2024 | 1/3/2025 4:00:02 PM EST |
| 100.00 | 10.00 | 12.30 | 11.42 | 0.00 | 0.00% | 0 | 974 | 0.38 | -0.95 | 0.02 | -0.01 | 12/31/2024 | 1/3/2025 4:00:02 PM EST |
| 105.00 | 15.80 | 16.30 | 4.30 | 0.00 | 0.00% | 0 | 95 | 0.33 | -0.99 | 0.00 | 0.00 | 11/27/2024 | 1/3/2025 4:00:02 PM EST |
| 110.00 | 19.50 | 22.60 | 11.34 | 0.00 | 0.00% | 0 | 18 | 0.58 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 1/3/2025 4:00:02 PM EST |
| 115.00 | 23.70 | 28.10 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 1/3/2025 4:00:02 PM EST |
| 120.00 | 28.90 | 33.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 125.00 | 33.90 | 38.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 130.00 | 39.10 | 43.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 135.00 | 43.80 | 47.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 140.00 | 49.50 | 52.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 145.00 | 53.80 | 57.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST |