Options Chain for CONSOLIDATED EDISON INC COM (ED) - $107.89 as of 3/28/2025 2:52:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 57.40 | 60.50 | 38.30 | 0.00 | 0.00% | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 52.50 | 55.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 47.50 | 51.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 42.60 | 46.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 37.60 | 41.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 75.00 | 32.60 | 36.40 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 80.00 | 27.70 | 31.40 | 29.71 | +13.81 | +86.86% | 1 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 82.50 | 25.20 | 28.90 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 3/28/2025 3:59:59 PM EST |
| 85.00 | 22.90 | 26.50 | 11.43 | 0.00 | 0.00% | 0 | 16 | 0.65 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:59 PM EST |
| 87.50 | 20.30 | 24.00 | 17.48 | 0.00 | 0.00% | 0 | 17 | 0.62 | 0.99 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:59 PM EST |
| 90.00 | 19.20 | 20.80 | 17.80 | 0.00 | 0.00% | 0 | 113 | 0.94 | 0.98 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 92.50 | 15.50 | 19.10 | 15.89 | 0.00 | 0.00% | 0 | 54 | 0.51 | 0.97 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 95.00 | 14.30 | 15.70 | 12.90 | 0.00 | 0.00% | 0 | 1,075 | 0.46 | 0.94 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 97.50 | 10.50 | 13.90 | 10.00 | 0.00 | 0.00% | 0 | 204 | 0.30 | 0.91 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 100.00 | 8.90 | 10.30 | 10.18 | +1.18 | +13.12% | 15 | 568 | 0.24 | 0.85 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 105.00 | 4.00 | 6.00 | 4.90 | 0.00 | 0.00% | 0 | 1,534 | 0.17 | 0.69 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 110.00 | 1.50 | 2.85 | 2.64 | +0.69 | +35.39% | 8 | 2,496 | 0.17 | 0.45 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 115.00 | 0.55 | 1.05 | 1.00 | +0.40 | +66.67% | 13 | 1,236 | 0.19 | 0.21 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 120.00 | 0.20 | 0.35 | 0.30 | +0.11 | +57.90% | 3 | 40 | 0.19 | 0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.21 | 0.01 | 0.01 | 0.00 | 3/3/2025 | 3/28/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.10 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.55 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 75.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.48 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.70 | 0.27 | 0.00 | 0.00% | 0 | 43 | 0.55 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 82.50 | 0.00 | 0.90 | 0.07 | 0.00 | 0.00% | 0 | 43 | 0.52 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 259 | 0.46 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 87.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 63 | 0.47 | -0.01 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 90.00 | 0.10 | 0.35 | 0.15 | -0.04 | -21.06% | 2 | 656 | 0.34 | -0.02 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 92.50 | 0.10 | 0.45 | 0.24 | +0.04 | +20.00% | 2 | 155 | 0.29 | -0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 95.00 | 0.25 | 0.45 | 0.31 | -0.03 | -8.83% | 2 | 233 | 0.27 | -0.06 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 97.50 | 0.45 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 217 | 0.25 | -0.09 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 100.00 | 0.60 | 0.85 | 0.65 | -0.10 | -13.34% | 28 | 315 | 0.23 | -0.15 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 105.00 | 1.60 | 1.85 | 1.62 | -0.20 | -10.99% | 382 | 723 | 0.21 | -0.31 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 110.00 | 3.70 | 5.80 | 3.70 | -0.30 | -7.50% | 24 | 77 | 0.26 | -0.55 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 115.00 | 5.50 | 8.90 | 8.50 | 0.00 | 0.00% | 0 | 13 | 0.21 | -0.79 | 0.04 | -0.02 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 120.00 | 10.10 | 13.10 | % | 0 | 0 | 0.27 | -0.94 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 125.00 | 14.20 | 18.00 | % | 0 | 0 | 0.40 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 130.00 | 19.30 | 22.90 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 135.00 | 24.20 | 27.90 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 29.30 | 32.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 34.40 | 37.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 150.00 | 39.20 | 42.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 155.00 | 44.60 | 47.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |