Options Chain for CONSOLIDATED EDISON INC COM (ED) - $111.74 as of 3/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 46.00 | 49.80 | 47.90 | % | 0.74 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 70.00 | 41.00 | 44.80 | 42.90 | % | 0.61 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 75.00 | 36.00 | 39.80 | 37.90 | % | 0.51 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 80.00 | 31.00 | 35.00 | 33.00 | 30.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 4:00:10 PM EST |
| 85.00 | 27.10 | 29.90 | 28.50 | % | 0.34 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 90.00 | 21.80 | 24.00 | 22.90 | % | 0.25 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 92.50 | 19.80 | 22.60 | 21.20 | % | 0.23 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 95.00 | 17.30 | 18.50 | 17.90 | 18.72 | +1.78 | +10.51% | 0.19 | 1 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 97.50 | 15.30 | 17.20 | 16.25 | % | 0.17 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 100.00 | 12.60 | 13.60 | 13.10 | 13.29 | +1.18 | +9.75% | 0.13 | 10 | 1 | 0.66 | 1.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 105.00 | 7.60 | 9.90 | 8.75 | 8.79 | +1.39 | +18.79% | 0.08 | 1 | 308 | 0.75 | 0.96 | 0.02 | -0.04 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 110.00 | 3.20 | 4.20 | 3.70 | 4.64 | +1.84 | +65.72% | 0.03 | 4 | 2,041 | 0.22 | 0.80 | 0.07 | -0.09 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 115.00 | 0.60 | 0.75 | 0.68 | 0.69 | -0.82 | -54.31% | 0.01 | 62 | 948 | 0.20 | 0.32 | 0.10 | -0.08 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.05 | +50.00% | 0.00 | 5 | 316 | 0.23 | 0.03 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.44 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.50 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 85.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.91 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 4:00:10 PM EST |
| 92.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.70 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.76 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:10 PM EST |
| 97.50 | 0.00 | 0.20 | 0.10 | 0.17 | -0.03 | -15.00% | 0.00 | 50 | 90 | 0.61 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.20 | +0.06 | +42.86% | 0.00 | 50 | 189 | 0.45 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 105.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.11 | -47.83% | 0.00 | 115 | 289 | 0.33 | -0.04 | 0.02 | -0.04 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 110.00 | 0.45 | 0.80 | 0.63 | 0.43 | -0.55 | -56.13% | 0.01 | 10 | 89 | 0.27 | -0.20 | 0.07 | -0.09 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 115.00 | 2.15 | 2.90 | 2.53 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.21 | -0.69 | 0.10 | -0.08 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 120.00 | 6.60 | 8.60 | 7.60 | 8.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.62 | -0.97 | 0.02 | -0.01 | 2/20/2026 | 3/12/2026 4:00:10 PM EST |
| 125.00 | 9.80 | 13.80 | 11.80 | 13.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:10 PM EST |
| 130.00 | 14.90 | 18.90 | 16.90 | % | 0.13 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 135.00 | 19.80 | 23.90 | 21.85 | % | 0.16 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 140.00 | 25.30 | 28.90 | 27.10 | % | 0.19 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 145.00 | 29.80 | 33.90 | 31.85 | % | 0.22 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST |