Options Chain for EVERSOURCE ENERGY COM (ES) - $60.30 as of 3/28/2025 2:55:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.00 | 28.80 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 19.20 | 23.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 14.20 | 18.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 9.50 | 13.70 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 55.00 | 4.80 | 9.00 | 4.20 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.95 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 1.65 | 3.10 | 3.10 | +1.05 | +51.22% | 2 | 38 | 0.22 | 0.59 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 0.35 | 0.75 | 0.65 | -0.15 | -18.75% | 6 | 10 | 0.22 | 0.19 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.03 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 4.40 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.55 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.20 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.05 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 2.00 | 1.70 | 0.00 | 0.00% | 0 | 8 | 0.25 | -0.41 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 2.20 | 6.40 | % | 0 | 0 | 0.25 | -0.81 | 0.06 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 70.00 | 7.10 | 10.70 | % | 0 | 0 | 0.54 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 75.00 | 11.50 | 16.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 80.00 | 16.50 | 21.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 85.00 | 21.50 | 26.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 27.10 | 31.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |