Options Chain for EVERSOURCE ENERGY COM (ES) - $73.94 as of 3/12/2026 12:05:08 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 | 37.40 | 39.70 | 38.55 | 40.10 | 0.00 | 0.00% | 1.10 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:52 PM EST |
| 40.00 | 31.90 | 34.70 | 33.30 | 35.25 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:52 PM EST |
| 45.00 | 27.70 | 30.10 | 28.90 | 30.07 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:52 PM EST |
| 50.00 | 22.70 | 25.10 | 23.90 | % | 0.48 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 55.00 | 17.70 | 20.00 | 18.85 | % | 0.34 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 60.00 | 12.70 | 14.70 | 13.70 | 15.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:52 PM EST |
| 65.00 | 8.00 | 10.10 | 9.05 | 10.55 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:52 PM EST |
| 70.00 | 3.10 | 4.40 | 3.75 | 4.09 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.66 | 0.86 | 0.07 | -0.06 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 75.00 | 0.30 | 0.55 | 0.43 | 0.65 | -0.10 | -13.34% | 0.01 | 43 | 2,684 | 0.24 | 0.26 | 0.13 | -0.06 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.37 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 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 | 3.27 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/12/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.17 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.82 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 70.00 | 0.10 | 0.35 | 0.23 | 0.50 | +0.15 | +42.86% | 0.00 | 1 | 2,466 | 0.28 | -0.14 | 0.07 | -0.06 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 75.00 | 1.80 | 2.30 | 2.05 | 2.12 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.20 | -0.74 | 0.13 | -0.06 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 80.00 | 4.90 | 7.20 | 6.05 | 6.55 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 3:59:52 PM EST |
| 85.00 | 10.20 | 12.50 | 11.35 | % | 0.13 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 90.00 | 15.20 | 17.30 | 16.25 | % | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 95.00 | 20.20 | 23.30 | 21.75 | % | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 100.00 | 25.20 | 28.30 | 26.75 | % | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST |