Options Chain for CONSOLIDATED EDISON INC COM (ED) - $111.69 as of 3/20/2026 11:20:08 AM 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 | 37.70 | 41.30 | 39.50 | % | 0.56 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 75.00 | 33.90 | 36.30 | 35.10 | % | 0.47 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 80.00 | 28.90 | 31.30 | 30.10 | % | 0.38 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 85.00 | 24.00 | 26.40 | 25.20 | % | 0.30 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 90.00 | 18.70 | 21.50 | 20.10 | % | 0.22 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 3/20/2026 4:00:05 PM EST | |||
| 95.00 | 14.20 | 16.30 | 15.25 | % | 0.16 | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.01 | 3/20/2026 4:00:05 PM EST | |||
| 100.00 | 9.40 | 11.20 | 10.30 | 13.60 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.43 | 0.89 | 0.02 | -0.03 | 3/18/2026 | 3/20/2026 4:00:05 PM EST |
| 105.00 | 5.10 | 6.40 | 5.75 | 7.70 | -0.75 | -8.88% | 0.05 | 8 | 31 | 0.24 | 0.75 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 110.00 | 2.05 | 2.60 | 2.33 | 2.18 | -2.07 | -48.71% | 0.02 | 801 | 103 | 0.21 | 0.48 | 0.06 | -0.05 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 115.00 | 0.45 | 0.80 | 0.63 | 0.62 | -0.88 | -58.67% | 0.01 | 247 | 241 | 0.20 | 0.19 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 120.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.38 | -66.67% | 0.00 | 16 | 182 | 0.21 | 0.05 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.29 | 0.01 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.67 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 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 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 3/20/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | -0.03 | 0.01 | -0.01 | 2/20/2026 | 3/20/2026 4:00:05 PM EST |
| 100.00 | 0.30 | 0.65 | 0.48 | 0.20 | -0.01 | -4.77% | 0.00 | 2 | 31 | 0.28 | -0.11 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 105.00 | 0.85 | 1.25 | 1.05 | 1.02 | +0.30 | +41.67% | 0.01 | 9 | 51 | 0.23 | -0.25 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 110.00 | 2.25 | 3.20 | 2.73 | 2.81 | +1.29 | +84.87% | 0.02 | 36 | 192 | 0.21 | -0.52 | 0.06 | -0.05 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 115.00 | 4.70 | 6.70 | 5.70 | 5.80 | +1.80 | +45.00% | 0.05 | 7 | 18 | 0.27 | -0.81 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 120.00 | 9.70 | 11.40 | 10.55 | % | 0.09 | 0 | 0 | 0.35 | -0.95 | 0.02 | -0.01 | 3/20/2026 4:00:05 PM EST | |||
| 125.00 | 13.80 | 16.90 | 15.35 | % | 0.12 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 130.00 | 18.40 | 22.60 | 20.50 | % | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 135.00 | 23.60 | 27.60 | 25.60 | % | 0.19 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 140.00 | 28.60 | 32.60 | 30.60 | % | 0.22 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 145.00 | 33.60 | 37.60 | 35.60 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 150.00 | 38.60 | 42.60 | 40.60 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 155.00 | 43.60 | 47.60 | 45.60 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 160.00 | 48.60 | 52.60 | 50.60 | % | 0.32 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 165.00 | 53.60 | 57.60 | 55.60 | % | 0.34 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 170.00 | 58.40 | 62.70 | 60.55 | % | 0.36 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST |