Options Chain for CONSOLIDATED EDISON INC COM (ED) - $95.76 as of 2/21/2025 3:24:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 32.40 | 35.80 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 70.00 | 27.00 | 31.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 75.00 | 22.80 | 26.10 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 80.00 | 17.70 | 21.20 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 85.00 | 12.90 | 15.60 | % | 0 | 0 | 0.45 | 0.97 | 0.01 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 87.50 | 10.30 | 13.30 | % | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 90.00 | 8.40 | 10.40 | % | 0 | 0 | 0.22 | 0.89 | 0.02 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 92.50 | 7.20 | 8.10 | % | 0 | 0 | 0.25 | 0.82 | 0.03 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 95.00 | 5.20 | 5.90 | 5.43 | % | 2 | 0 | 0.21 | 0.72 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 97.50 | 3.40 | 4.10 | 3.27 | % | 59 | 0 | 0.20 | 0.60 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 100.00 | 2.15 | 2.45 | 2.53 | % | 27 | 0 | 0.18 | 0.45 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 105.00 | 0.60 | 1.10 | 0.80 | % | 12 | 0 | 0.19 | 0.19 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.18 | 0.06 | 0.02 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.40 | % | 0 | 0 | 0.39 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.45 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 85.00 | 0.15 | 1.25 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.03 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 87.50 | 0.15 | 1.75 | % | 0 | 0 | 0.25 | -0.06 | 0.01 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 90.00 | 0.35 | 2.60 | 0.60 | % | 11 | 0 | 0.43 | -0.11 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 92.50 | 0.75 | 2.20 | 1.00 | % | 30 | 0 | 0.38 | -0.18 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 95.00 | 1.25 | 1.55 | 1.36 | % | 5 | 0 | 0.20 | -0.28 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 97.50 | 2.00 | 2.35 | 2.40 | % | 2 | 0 | 0.19 | -0.40 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 100.00 | 3.20 | 5.20 | % | 0 | 0 | 0.23 | -0.55 | 0.06 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 105.00 | 6.30 | 7.20 | % | 0 | 0 | 0.15 | -0.81 | 0.05 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 110.00 | 9.60 | 13.00 | % | 0 | 0 | 0.39 | -0.94 | 0.02 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 115.00 | 14.60 | 18.00 | % | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 120.00 | 19.70 | 23.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 125.00 | 24.60 | 28.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 130.00 | 29.60 | 33.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 135.00 | 34.60 | 38.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 140.00 | 39.70 | 43.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |