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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 33.20 | 37.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 65.00 | 28.20 | 32.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 70.00 | 23.30 | 27.10 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 75.00 | 18.50 | 20.90 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 80.00 | 13.50 | 16.00 | 14.68 | 0.00 | 0.00% | 0 | 1 | 0.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:48 PM EST |
| 82.50 | 11.60 | 13.10 | % | 0 | 0 | 0.39 | 0.96 | 0.02 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 85.00 | 9.60 | 11.90 | % | 0 | 0 | 0.31 | 0.91 | 0.02 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 87.50 | 7.10 | 8.20 | 4.60 | 0.00 | 0.00% | 0 | 10 | 0.20 | 0.85 | 0.03 | -0.02 | 1/23/2025 | 2/4/2025 3:59:48 PM EST |
| 90.00 | 4.30 | 6.10 | 4.65 | 0.00 | 0.00% | 0 | 29 | 0.16 | 0.77 | 0.05 | -0.02 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 92.50 | 3.70 | 4.00 | 3.40 | 0.00 | 0.00% | 0 | 127 | 0.20 | 0.65 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 95.00 | 2.25 | 2.55 | 2.45 | -0.50 | -16.95% | 13 | 922 | 0.19 | 0.49 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 97.50 | 1.20 | 1.40 | 1.35 | -0.15 | -10.00% | 22 | 445 | 0.18 | 0.34 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 100.00 | 0.60 | 0.75 | 0.70 | -0.12 | -14.64% | 1 | 132 | 0.18 | 0.21 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.40 | % | 0 | 0 | 0.25 | 0.06 | 0.02 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.32 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.45 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 17 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.70 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.55 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 80.00 | 0.05 | 0.70 | 0.32 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:48 PM EST |
| 82.50 | 0.15 | 0.55 | % | 0 | 0 | 0.28 | -0.04 | 0.02 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 85.00 | 0.25 | 1.40 | 0.55 | 0.00 | 0.00% | 0 | 78 | 0.23 | -0.09 | 0.02 | -0.01 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 87.50 | 0.50 | 0.65 | 0.63 | +0.03 | +5.00% | 1 | 25 | 0.22 | -0.15 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 90.00 | 0.85 | 1.05 | 0.97 | +0.07 | +7.78% | 5 | 46 | 0.21 | -0.23 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 92.50 | 1.55 | 1.75 | 1.65 | +0.13 | +8.56% | 2 | 26 | 0.20 | -0.35 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 95.00 | 2.60 | 4.50 | 2.80 | +0.35 | +14.29% | 12 | 15 | 0.25 | -0.51 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 97.50 | 3.90 | 6.00 | % | 0 | 0 | 0.18 | -0.66 | 0.06 | -0.02 | 2/4/2025 3:59:48 PM EST | |||
| 100.00 | 4.50 | 8.00 | 9.50 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.79 | 0.05 | -0.02 | 1/22/2025 | 2/4/2025 3:59:48 PM EST |
| 105.00 | 10.00 | 12.40 | % | 0 | 0 | 0.43 | -0.94 | 0.02 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 110.00 | 14.90 | 17.00 | % | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 115.00 | 19.90 | 22.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 120.00 | 23.60 | 27.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 125.00 | 28.50 | 32.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 130.00 | 33.50 | 37.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST |