Options Chain for CONSOLIDATED EDISON INC COM (ED) - $114.96 as of 4/10/2026 6:05:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 39.40 | 41.80 | 40.60 | % | 0.58 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 75.00 | 34.20 | 36.80 | 35.50 | % | 0.47 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 80.00 | 29.20 | 32.30 | 30.75 | % | 0.38 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 85.00 | 24.40 | 26.80 | 25.60 | % | 0.30 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 90.00 | 19.60 | 21.80 | 20.70 | % | 0.23 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 95.00 | 14.20 | 16.80 | 15.50 | % | 0.16 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 100.00 | 9.30 | 11.90 | 10.60 | % | 0.11 | 0 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 105.00 | 4.30 | 6.90 | 5.60 | 7.65 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.16 | 0.94 | 0.05 | -0.08 | 4/13/2026 | 4/15/2026 4:00:10 PM EST |
| 110.00 | 0.60 | 1.65 | 1.13 | 1.32 | -0.40 | -23.26% | 0.01 | 119 | 851 | 0.32 | 0.53 | 0.14 | -0.25 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.01 | +11.12% | 0.00 | 70 | 1,285 | 0.49 | 0.04 | 0.03 | -0.05 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 317 | 0.59 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.03 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.88 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.34 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:10 PM EST |
| 170.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:10 PM EST |
| 105.00 | 0.05 | 0.35 | 0.20 | 0.06 | -0.06 | -50.00% | 0.00 | 4 | 314 | 0.49 | -0.07 | 0.05 | -0.08 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 110.00 | 0.05 | 2.55 | 1.30 | 0.60 | +0.10 | +20.00% | 0.01 | 1 | 349 | 0.41 | -0.47 | 0.14 | -0.25 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 115.00 | 3.30 | 5.40 | 4.35 | 2.59 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.68 | -0.96 | 0.03 | -0.05 | 4/8/2026 | 4/15/2026 4:00:10 PM EST |
| 120.00 | 7.60 | 11.10 | 9.35 | 6.84 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:10 PM EST |
| 125.00 | 12.60 | 16.10 | 14.35 | % | 0.11 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 130.00 | 17.60 | 21.10 | 19.35 | % | 0.15 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 135.00 | 22.60 | 25.70 | 24.15 | % | 0.18 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 140.00 | 27.60 | 31.00 | 29.30 | % | 0.21 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 145.00 | 32.60 | 36.00 | 34.30 | % | 0.24 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 150.00 | 37.60 | 41.00 | 39.30 | % | 0.26 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 155.00 | 42.80 | 45.80 | 44.30 | % | 0.29 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 160.00 | 48.20 | 50.70 | 49.45 | % | 0.31 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 165.00 | 53.20 | 55.50 | 54.35 | % | 0.33 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 170.00 | 58.30 | 61.60 | 59.95 | % | 0.35 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST |