Options Chain for EVERSOURCE ENERGY COM (ES) - $74.00 as of 2/24/2026 7:55:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.50 | 42.10 | 39.80 | 33.00 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 2/24/2026 4:00:36 PM EST |
| 40.00 | 32.50 | 37.10 | 34.80 | 34.50 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 2/24/2026 4:00:36 PM EST |
| 45.00 | 28.00 | 32.10 | 30.05 | % | 0.67 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:36 PM EST | |||
| 50.00 | 23.00 | 27.10 | 25.05 | 17.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 2/24/2026 4:00:36 PM EST |
| 55.00 | 18.30 | 21.90 | 20.10 | 16.10 | 0.00 | 0.00% | 0.37 | 0 | 13 | 0.91 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:36 PM EST |
| 60.00 | 13.00 | 17.00 | 15.00 | 11.46 | 0.00 | 0.00% | 0.25 | 0 | 312 | 0.74 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 4:00:36 PM EST |
| 65.00 | 8.60 | 10.70 | 9.65 | 9.65 | 0.00 | 0.00% | 0.15 | 0 | 313 | 0.39 | 0.96 | 0.03 | 0.00 | 2/23/2026 | 2/24/2026 4:00:36 PM EST |
| 70.00 | 5.40 | 6.20 | 5.80 | 5.10 | -0.06 | -1.17% | 0.08 | 7 | 600 | 0.25 | 0.80 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:36 PM EST |
| 75.00 | 2.10 | 2.75 | 2.43 | 2.45 | +0.31 | +14.49% | 0.03 | 23 | 765 | 0.23 | 0.50 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:36 PM EST |
| 80.00 | 0.55 | 0.75 | 0.65 | 0.65 | +0.05 | +8.34% | 0.01 | 21 | 1,406 | 0.21 | 0.22 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:36 PM EST |
| 85.00 | 0.15 | 0.80 | 0.48 | 0.19 | +0.05 | +35.72% | 0.01 | 16 | 527 | 0.28 | 0.07 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:36 PM EST |
| 90.00 | 0.05 | 0.95 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 16 | 0.35 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:36 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:36 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/24/2026 4:00:36 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 2/24/2026 4:00:36 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.79 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/24/2026 4:00:36 PM EST |
| 55.00 | 0.10 | 0.50 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:36 PM EST |
| 60.00 | 0.10 | 0.35 | 0.23 | 0.17 | -0.13 | -43.34% | 0.00 | 7 | 163 | 0.36 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:36 PM EST |
| 65.00 | 0.30 | 0.50 | 0.40 | 0.36 | -0.12 | -25.00% | 0.01 | 10 | 421 | 0.29 | -0.04 | 0.03 | 0.00 | 2/24/2026 | 2/24/2026 4:00:36 PM EST |
| 70.00 | 0.85 | 1.30 | 1.08 | 1.05 | -0.15 | -12.50% | 0.02 | 61 | 268 | 0.26 | -0.20 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:36 PM EST |
| 75.00 | 2.45 | 3.10 | 2.78 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.23 | -0.50 | 0.06 | -0.02 | 2/18/2026 | 2/24/2026 4:00:36 PM EST |
| 80.00 | 4.40 | 7.60 | 6.00 | % | 0.07 | 0 | 0 | 0.38 | -0.78 | 0.05 | -0.02 | 2/24/2026 4:00:36 PM EST | |||
| 85.00 | 9.70 | 12.50 | 11.10 | % | 0.13 | 0 | 0 | 0.50 | -0.93 | 0.02 | -0.01 | 2/24/2026 4:00:36 PM EST | |||
| 90.00 | 14.00 | 18.00 | 16.00 | % | 0.18 | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:36 PM EST | |||
| 95.00 | 19.00 | 23.00 | 21.00 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:36 PM EST |