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 | 36.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 35.00 | 26.00 | 31.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 40.00 | 21.10 | 26.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 45.00 | 16.10 | 21.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 50.00 | 11.00 | 14.00 | 7.16 | 0.00 | 0.00% | 0 | 7 | 0.54 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 6.00 | 9.30 | 6.63 | 0.00 | 0.00% | 0 | 16 | 0.43 | 0.94 | 0.03 | 0.00 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 1.50 | 4.80 | 4.12 | +0.37 | +9.87% | 2 | 293 | 0.17 | 0.73 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 65.00 | 1.10 | 1.70 | 1.10 | -0.05 | -4.35% | 8 | 236 | 0.23 | 0.37 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 3.10 | 0.15 | 0.00 | 0.00% | 0 | 67 | 0.58 | 0.11 | 0.04 | -0.01 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 160 | 0.59 | 0.02 | 0.01 | 0.00 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 80.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.33 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.45 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 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 | 4.80 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 41 | 0.36 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 0.25 | 0.50 | 0.30 | -0.03 | -9.10% | 13 | 257 | 0.30 | -0.06 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 0.90 | 1.35 | 1.00 | -0.10 | -9.10% | 24 | 178 | 0.24 | -0.27 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 65.00 | 3.00 | 3.60 | 3.00 | -1.20 | -28.58% | 1 | 22 | 0.21 | -0.63 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 70.00 | 5.10 | 8.00 | % | 0 | 0 | 0.15 | -0.89 | 0.04 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 75.00 | 10.00 | 14.40 | % | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 80.00 | 15.00 | 19.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 85.00 | 20.00 | 24.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 25.00 | 29.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 95.00 | 30.00 | 34.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |