Options Chain for EVERSOURCE ENERGY COM (ES) - $66.67 as of 3/23/2026 1:45:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.00 | 30.00 | 28.00 | % | 0.70 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 45.00 | 20.90 | 25.00 | 22.95 | % | 0.51 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 50.00 | 16.40 | 19.70 | 18.05 | 17.61 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:46 PM EST |
| 55.00 | 11.30 | 15.50 | 13.40 | % | 0.24 | 0 | 0 | 0.86 | 0.98 | 0.02 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 60.00 | 6.40 | 11.00 | 8.70 | % | 0.14 | 0 | 0 | 0.66 | 0.84 | 0.03 | -0.02 | 3/23/2026 3:59:46 PM EST | |||
| 65.00 | 4.00 | 5.20 | 4.60 | % | 0.07 | 0 | 0 | 0.29 | 0.66 | 0.05 | -0.03 | 3/23/2026 3:59:46 PM EST | |||
| 70.00 | 1.40 | 2.75 | 2.08 | 1.60 | +0.10 | +6.67% | 0.03 | 2 | 144 | 0.29 | 0.40 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 75.00 | 0.15 | 1.20 | 0.68 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.26 | 0.16 | 0.04 | -0.02 | 3/19/2026 | 3/23/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.89 | 0.05 | 0.01 | -0.01 | 3/23/2026 3:59:46 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.01 | 0.01 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 110.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 50.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 55.00 | 0.00 | 1.80 | 0.90 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.66 | -0.02 | 0.02 | 0.00 | 3/19/2026 | 3/23/2026 3:59:46 PM EST |
| 60.00 | 0.15 | 1.60 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | -0.16 | 0.03 | -0.02 | 3/20/2026 | 3/23/2026 3:59:46 PM EST |
| 65.00 | 1.30 | 2.10 | 1.70 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.29 | -0.34 | 0.05 | -0.03 | 3/20/2026 | 3/23/2026 3:59:46 PM EST |
| 70.00 | 3.00 | 5.30 | 4.15 | 4.74 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.29 | -0.60 | 0.05 | -0.03 | 3/20/2026 | 3/23/2026 3:59:46 PM EST |
| 75.00 | 5.50 | 10.00 | 7.75 | % | 0.10 | 0 | 0 | 0.54 | -0.84 | 0.04 | -0.02 | 3/23/2026 3:59:46 PM EST | |||
| 80.00 | 10.00 | 14.60 | 12.30 | % | 0.15 | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.01 | 3/23/2026 3:59:46 PM EST | |||
| 85.00 | 15.00 | 19.60 | 17.30 | % | 0.20 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 90.00 | 20.00 | 24.90 | 22.45 | % | 0.25 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 95.00 | 25.00 | 29.80 | 27.40 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 100.00 | 30.00 | 34.80 | 32.40 | % | 0.32 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 105.00 | 35.00 | 39.70 | 37.35 | % | 0.36 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 110.00 | 40.00 | 44.90 | 42.45 | % | 0.39 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST |