Options Chain for CONSOLIDATED EDISON INC COM (ED) - $94.91 as of 2/4/2025 9:11:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 48.20 | 52.10 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 47.50 | 45.70 | 49.60 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 50.00 | 43.20 | 47.10 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 55.00 | 38.20 | 42.20 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 60.00 | 33.20 | 37.20 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 65.00 | 28.20 | 32.20 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 70.00 | 23.20 | 27.20 | 32.58 | 0.00 | 0.00% | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 2/4/2025 3:59:48 PM EST |
| 75.00 | 18.30 | 20.90 | 20.55 | 0.00 | 0.00% | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 7/22/2024 | 2/4/2025 3:59:48 PM EST |
| 80.00 | 13.20 | 15.70 | 11.30 | 0.00 | 0.00% | 0 | 43 | 0.74 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:48 PM EST |
| 82.50 | 12.20 | 13.30 | 13.27 | 0.00 | 0.00% | 0 | 32 | 0.71 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 3:59:48 PM EST |
| 85.00 | 8.60 | 10.70 | 8.00 | 0.00 | 0.00% | 0 | 111 | 0.55 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:48 PM EST |
| 87.50 | 6.40 | 9.30 | 8.00 | +1.10 | +15.95% | 4 | 60 | 0.43 | 0.95 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 90.00 | 5.10 | 7.10 | 6.10 | 0.00 | 0.00% | 0 | 164 | 0.45 | 0.86 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 92.50 | 1.85 | 4.40 | 2.80 | -0.60 | -17.65% | 4 | 1,304 | 0.28 | 0.70 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 95.00 | 1.20 | 1.60 | 1.60 | -0.40 | -20.00% | 39 | 1,085 | 0.20 | 0.47 | 0.10 | -0.04 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 97.50 | 0.10 | 0.65 | 0.60 | -0.20 | -25.00% | 4 | 720 | 0.20 | 0.24 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.20 | 0.17 | -0.18 | -51.43% | 10 | 420 | 0.20 | 0.09 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 511 | 0.32 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 182 | 0.34 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 39 | 0.64 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 46 | 0.74 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 37 | 0.57 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 0.70 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.70 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 0.70 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 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 | 0.40 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 47.50 | 0.00 | 0.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 2/4/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.66 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 292 | 0.45 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:48 PM EST |
| 82.50 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 51 | 0.51 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 85.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 141 | 0.32 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 87.50 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 102 | 0.28 | -0.05 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 90.00 | 0.35 | 0.50 | 0.48 | +0.08 | +20.00% | 20 | 233 | 0.24 | -0.14 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 92.50 | 0.85 | 1.00 | 0.88 | +0.06 | +7.32% | 42 | 331 | 0.22 | -0.30 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 95.00 | 1.85 | 2.20 | 1.80 | +0.12 | +7.15% | 15 | 101 | 0.21 | -0.53 | 0.10 | -0.04 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 97.50 | 2.60 | 5.20 | 7.70 | 0.00 | 0.00% | 0 | 114 | 0.14 | -0.76 | 0.08 | -0.03 | 1/24/2025 | 2/4/2025 3:59:48 PM EST |
| 100.00 | 5.20 | 7.50 | 5.50 | +0.50 | +10.00% | 1 | 976 | 0.51 | -0.91 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 105.00 | 10.10 | 11.00 | 14.66 | 0.00 | 0.00% | 0 | 96 | 0.45 | -0.99 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:48 PM EST |
| 110.00 | 14.90 | 17.50 | 11.34 | 0.00 | 0.00% | 0 | 18 | 0.81 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 3:59:48 PM EST |
| 115.00 | 20.00 | 21.90 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 2/4/2025 3:59:48 PM EST |
| 120.00 | 23.60 | 27.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 125.00 | 28.50 | 32.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 130.00 | 33.50 | 37.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 135.00 | 38.50 | 42.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 140.00 | 43.50 | 47.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 145.00 | 48.50 | 52.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST |