Options Chain for CONSOLIDATED EDISON INC COM (ED) - $103.18 as of 1/23/2026 12:49:52 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 | 36.90 | 41.00 | 38.95 | % | 0.60 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 70.00 | 32.10 | 36.00 | 34.05 | % | 0.49 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 75.00 | 26.90 | 31.10 | 29.00 | % | 0.39 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 80.00 | 22.10 | 26.10 | 24.10 | % | 0.30 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 85.00 | 17.20 | 20.60 | 18.90 | % | 0.22 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 90.00 | 13.00 | 14.90 | 13.95 | % | 0.15 | 0 | 0 | 0.40 | 0.95 | 0.02 | -0.01 | 1/23/2026 3:59:57 PM EST | |||
| 92.50 | 10.60 | 12.50 | 11.55 | % | 0.12 | 0 | 0 | 0.35 | 0.90 | 0.02 | -0.01 | 1/23/2026 3:59:57 PM EST | |||
| 95.00 | 8.30 | 10.30 | 9.30 | % | 0.10 | 0 | 0 | 0.32 | 0.85 | 0.03 | -0.02 | 1/23/2026 3:59:57 PM EST | |||
| 97.50 | 6.20 | 7.80 | 7.00 | % | 0.07 | 0 | 0 | 0.27 | 0.78 | 0.04 | -0.02 | 1/23/2026 3:59:57 PM EST | |||
| 100.00 | 5.00 | 5.80 | 5.40 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.20 | 0.69 | 0.04 | -0.02 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 105.00 | 2.10 | 2.85 | 2.48 | 2.25 | +0.04 | +1.81% | 0.02 | 7 | 62 | 0.19 | 0.45 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 110.00 | 0.60 | 1.00 | 0.80 | 0.75 | -0.18 | -19.36% | 0.01 | 73 | 637 | 0.17 | 0.23 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.21 | 0.08 | 0.02 | -0.01 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.01 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 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 | 1.05 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 90.00 | 0.25 | 0.75 | 0.50 | % | 0.01 | 0 | 0 | 0.27 | -0.05 | 0.02 | -0.01 | 1/23/2026 3:59:57 PM EST | |||
| 92.50 | 0.40 | 0.60 | 0.50 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.24 | -0.10 | 0.02 | -0.01 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 95.00 | 0.60 | 1.00 | 0.80 | 0.73 | +0.08 | +12.31% | 0.01 | 2 | 14 | 0.23 | -0.15 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 97.50 | 0.90 | 1.55 | 1.23 | 1.15 | +0.05 | +4.55% | 0.01 | 1 | 2 | 0.22 | -0.22 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 100.00 | 1.45 | 2.20 | 1.83 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.21 | -0.31 | 0.04 | -0.02 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 105.00 | 3.50 | 4.10 | 3.80 | 3.58 | -0.12 | -3.25% | 0.04 | 2 | 6 | 0.20 | -0.55 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 110.00 | 6.00 | 8.40 | 7.20 | % | 0.07 | 0 | 0 | 0.28 | -0.77 | 0.04 | -0.02 | 1/23/2026 3:59:57 PM EST | |||
| 115.00 | 11.20 | 13.10 | 12.15 | % | 0.11 | 0 | 0 | 0.33 | -0.92 | 0.02 | -0.01 | 1/23/2026 3:59:57 PM EST | |||
| 120.00 | 14.70 | 18.90 | 16.80 | % | 0.14 | 0 | 0 | 0.47 | -0.98 | 0.01 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 125.00 | 19.70 | 23.70 | 21.70 | % | 0.17 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 130.00 | 24.60 | 28.60 | 26.60 | % | 0.20 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 135.00 | 29.60 | 33.80 | 31.70 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 140.00 | 34.60 | 38.60 | 36.60 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 145.00 | 39.60 | 43.70 | 41.65 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST |