Options Chain for EVERSOURCE ENERGY COM (ES) - $70.45 as of 1/23/2026 2:41:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.00 | 36.30 | 34.65 | % | 0.99 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 40.00 | 28.00 | 31.30 | 29.65 | % | 0.74 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 45.00 | 23.00 | 26.40 | 24.70 | % | 0.55 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 50.00 | 18.10 | 21.10 | 19.60 | % | 0.39 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 55.00 | 13.30 | 16.00 | 14.65 | % | 0.27 | 0 | 0 | 0.68 | 0.98 | 0.01 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 60.00 | 9.20 | 10.70 | 9.95 | % | 0.17 | 0 | 0 | 0.47 | 0.89 | 0.02 | -0.01 | 1/23/2026 3:59:58 PM EST | |||
| 65.00 | 5.20 | 6.90 | 6.05 | 5.22 | % | 0.09 | 2 | 0 | 0.33 | 0.73 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:58 PM EST | |
| 70.00 | 2.00 | 2.50 | 2.25 | 2.07 | -1.15 | -35.72% | 0.03 | 10 | 18 | 0.24 | 0.48 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 75.00 | 0.45 | 0.80 | 0.63 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.22 | 0.21 | 0.04 | -0.02 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.85 | 0.43 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.36 | 0.07 | 0.02 | -0.01 | 1/15/2026 | 1/23/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.01 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 55.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.02 | 0.01 | 0.00 | 1/15/2026 | 1/23/2026 3:59:58 PM EST |
| 60.00 | 0.35 | 0.65 | 0.50 | % | 0.01 | 0 | 0 | 0.32 | -0.11 | 0.02 | -0.01 | 1/23/2026 3:59:58 PM EST | |||
| 65.00 | 1.00 | 1.20 | 1.10 | 1.25 | % | 0.02 | 3 | 0 | 0.26 | -0.27 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:58 PM EST | |
| 70.00 | 2.80 | 3.30 | 3.05 | 2.44 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.25 | -0.52 | 0.06 | -0.02 | 1/20/2026 | 1/23/2026 3:59:58 PM EST |
| 75.00 | 6.20 | 7.20 | 6.70 | % | 0.09 | 0 | 0 | 0.27 | -0.79 | 0.04 | -0.02 | 1/23/2026 3:59:58 PM EST | |||
| 80.00 | 9.40 | 11.80 | 10.60 | % | 0.13 | 0 | 0 | 0.40 | -0.93 | 0.02 | -0.01 | 1/23/2026 3:59:58 PM EST | |||
| 85.00 | 14.20 | 16.90 | 15.55 | % | 0.18 | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 90.00 | 18.60 | 23.20 | 20.90 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 95.00 | 23.60 | 28.00 | 25.80 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 100.00 | 28.60 | 33.00 | 30.80 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST |