Options Chain for CONSOLIDATED EDISON INC COM (ED) - $112.00 as of 3/26/2026 6:38:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.50 | 58.60 | 56.55 | % | 1.03 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 60.00 | 49.60 | 53.80 | 51.70 | % | 0.86 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 65.00 | 44.70 | 48.70 | 46.70 | % | 0.72 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 70.00 | 39.60 | 43.90 | 41.75 | % | 0.60 | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 75.00 | 34.70 | 38.90 | 36.80 | % | 0.49 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 80.00 | 30.10 | 33.60 | 31.85 | % | 0.40 | 0 | 5 | 0.84 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 85.00 | 25.50 | 27.90 | 26.70 | % | 0.31 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 87.50 | 22.90 | 25.40 | 24.15 | % | 0.28 | 0 | 1 | 0.58 | 0.97 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 90.00 | 20.40 | 23.00 | 21.70 | % | 0.24 | 0 | 63 | 0.54 | 0.96 | 0.01 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 92.50 | 18.00 | 20.50 | 19.25 | % | 0.21 | 0 | 14 | 0.49 | 0.93 | 0.01 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 95.00 | 15.60 | 17.80 | 16.70 | 16.12 | 0.00 | 0.00% | 0.18 | 0 | 73 | 0.42 | 0.92 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 97.50 | 13.50 | 15.70 | 14.60 | % | 0.15 | 0 | 26 | 0.41 | 0.89 | 0.01 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 100.00 | 11.30 | 13.50 | 12.40 | 11.47 | 0.00 | 0.00% | 0.12 | 0 | 90 | 0.39 | 0.85 | 0.02 | -0.03 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 105.00 | 7.70 | 8.80 | 8.25 | 8.08 | +0.99 | +13.97% | 0.08 | 1 | 247 | 0.26 | 0.75 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 110.00 | 4.20 | 5.00 | 4.60 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 1,099 | 0.24 | 0.58 | 0.04 | -0.03 | 3/24/2026 | 3/26/2026 4:00:04 PM EST |
| 115.00 | 1.75 | 2.35 | 2.05 | 2.10 | +0.45 | +27.28% | 0.02 | 3 | 1,500 | 0.22 | 0.35 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 120.00 | 0.50 | 1.05 | 0.78 | 0.70 | +0.21 | +42.86% | 0.01 | 318 | 339 | 0.21 | 0.16 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 125.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.22 | 0.07 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 4 | 0.38 | 0.02 | 0.01 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 6 | 0.27 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 83 | 0.62 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 85.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 34 | 0.45 | -0.02 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 87.50 | 0.10 | 0.55 | 0.33 | % | 0.00 | 0 | 30 | 0.40 | -0.03 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 90.00 | 0.20 | 0.75 | 0.48 | 0.20 | +0.15 | +300.00% | 0.01 | 1 | 140 | 0.39 | -0.04 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 92.50 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 52 | 0.32 | -0.07 | 0.01 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 95.00 | 0.30 | 0.80 | 0.55 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 345 | 0.33 | -0.08 | 0.01 | -0.02 | 3/24/2026 | 3/26/2026 4:00:04 PM EST |
| 97.50 | 0.40 | 0.90 | 0.65 | % | 0.01 | 0 | 121 | 0.30 | -0.11 | 0.01 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 100.00 | 0.55 | 1.05 | 0.80 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.28 | -0.15 | 0.02 | -0.03 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 105.00 | 1.25 | 1.80 | 1.53 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 405 | 0.25 | -0.25 | 0.03 | -0.03 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 110.00 | 2.65 | 3.60 | 3.13 | 3.10 | -0.50 | -13.89% | 0.03 | 2 | 184 | 0.23 | -0.42 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 115.00 | 5.30 | 6.30 | 5.80 | % | 0.05 | 0 | 183 | 0.22 | -0.65 | 0.04 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 120.00 | 8.40 | 10.80 | 9.60 | % | 0.08 | 0 | 22 | 0.30 | -0.84 | 0.03 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 125.00 | 12.90 | 15.00 | 13.95 | % | 0.11 | 0 | 2 | 0.31 | -0.93 | 0.01 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 130.00 | 17.50 | 20.30 | 18.90 | % | 0.15 | 0 | 0 | 0.42 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 135.00 | 21.50 | 26.00 | 23.75 | % | 0.18 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 140.00 | 26.60 | 30.90 | 28.75 | % | 0.21 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST |