Options Chain for EVERSOURCE ENERGY COM (ES) - $69.00 as of 4/24/2026 4:48:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.00 | 35.70 | 33.85 | % | 0.97 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 40.00 | 27.00 | 30.70 | 28.85 | % | 0.72 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 45.00 | 22.00 | 25.90 | 23.95 | % | 0.53 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 50.00 | 16.90 | 20.80 | 18.85 | % | 0.38 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 55.00 | 13.20 | 14.60 | 13.90 | % | 0.25 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 60.00 | 7.60 | 10.50 | 9.05 | % | 0.15 | 0 | 0 | 0.54 | 0.92 | 0.03 | -0.01 | 4/24/2026 4:00:16 PM EST | |||
| 65.00 | 3.90 | 5.70 | 4.80 | % | 0.07 | 0 | 0 | 0.27 | 0.72 | 0.05 | -0.02 | 4/24/2026 4:00:16 PM EST | |||
| 70.00 | 1.50 | 2.15 | 1.83 | 1.50 | -0.30 | -16.67% | 0.03 | 5 | 49 | 0.24 | 0.42 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 75.00 | 0.10 | 1.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.23 | 0.17 | 0.04 | -0.01 | 4/23/2026 | 4/24/2026 4:00:16 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | 0.05 | 0.02 | -0.01 | 4/21/2026 | 4/24/2026 4:00:16 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.01 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:16 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 40.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 50.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 55.00 | 0.05 | 0.95 | 0.50 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.40 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:16 PM EST |
| 60.00 | 0.20 | 1.25 | 0.73 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.33 | -0.08 | 0.03 | -0.01 | 4/22/2026 | 4/24/2026 4:00:16 PM EST |
| 65.00 | 1.10 | 1.55 | 1.33 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.26 | -0.28 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 4:00:16 PM EST |
| 70.00 | 2.75 | 4.30 | 3.53 | 3.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.24 | -0.58 | 0.06 | -0.02 | 4/17/2026 | 4/24/2026 4:00:16 PM EST |
| 75.00 | 5.80 | 8.80 | 7.30 | % | 0.10 | 0 | 0 | 0.43 | -0.83 | 0.04 | -0.01 | 4/24/2026 4:00:16 PM EST | |||
| 80.00 | 10.70 | 14.00 | 12.35 | % | 0.15 | 0 | 0 | 0.58 | -0.95 | 0.02 | -0.01 | 4/24/2026 4:00:16 PM EST | |||
| 85.00 | 14.70 | 19.00 | 16.85 | % | 0.20 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 90.00 | 19.60 | 24.00 | 21.80 | % | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 95.00 | 24.60 | 28.90 | 26.75 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 100.00 | 29.60 | 33.90 | 31.75 | % | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST |