Options Chain for EVERSOURCE ENERGY COM (ES) - $63.38 as of 2/21/2025 3:27:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.00 | 35.90 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 35.00 | 26.10 | 31.00 | 29.30 | % | 6 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 40.00 | 21.00 | 25.90 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 45.00 | 16.10 | 21.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 50.00 | 11.00 | 14.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 55.00 | 6.00 | 9.90 | 4.72 | 0.00 | 0.00% | 0 | 3 | 0.71 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 1.90 | 5.10 | 3.72 | 0.00 | 0.00% | 0 | 76 | 0.55 | 0.99 | 0.04 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 65.00 | 0.10 | 0.90 | 0.72 | +0.09 | +14.29% | 2,070 | 267 | 0.19 | 0.23 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.37 | 0.01 | 0.01 | 0.00 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 4.80 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.45 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 1.10 | 0.50 | +0.35 | +233.34% | 10 | 66 | 0.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.65 | -0.30 | -31.58% | 11 | 36 | 0.26 | -0.01 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 65.00 | 0.50 | 4.80 | 3.10 | -1.00 | -24.39% | 1 | 2 | 0.46 | -0.77 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 70.00 | 5.00 | 9.40 | % | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 75.00 | 10.00 | 14.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 80.00 | 15.00 | 19.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |