Options Chain for EVERSOURCE ENERGY COM (ES) - $69.41 as of 6/10/2026 12:32:31 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 | 33.20 | 35.80 | 34.50 | 32.83 | 0.00 | 0.00% | 0.99 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/10/2026 11:58:43 AM EST |
| 40.00 | 28.20 | 30.80 | 29.50 | 30.15 | 0.00 | 0.00% | 0.74 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/10/2026 11:58:43 AM EST |
| 45.00 | 23.20 | 25.80 | 24.50 | % | 0.54 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:58:43 AM EST | |||
| 50.00 | 18.30 | 20.80 | 19.55 | 20.20 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/10/2026 11:58:43 AM EST |
| 55.00 | 13.30 | 15.80 | 14.55 | 15.18 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/10/2026 11:58:43 AM EST |
| 60.00 | 8.10 | 10.40 | 9.25 | 6.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/10/2026 11:58:43 AM EST |
| 65.00 | 3.50 | 5.40 | 4.45 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 1,188 | 0.63 | 0.93 | 0.04 | -0.03 | 6/8/2026 | 6/10/2026 11:58:43 AM EST |
| 70.00 | 0.95 | 1.10 | 1.03 | 1.00 | +0.28 | +38.89% | 0.01 | 13 | 2,130 | 0.26 | 0.43 | 0.15 | -0.07 | 6/10/2026 | 6/10/2026 11:58:43 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 283 | 0.29 | 0.01 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 11:58:43 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.89 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:58:43 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/10/2026 11:58:43 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:43 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:43 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:43 AM 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 | 3.26 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:43 AM EST | |||
| 40.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:43 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:43 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.74 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 11:58:43 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.34 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/10/2026 11:58:43 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.97 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 11:58:43 AM EST |
| 65.00 | 0.15 | 0.40 | 0.28 | 0.40 | +0.20 | +100.00% | 0.00 | 1,002 | 205 | 0.40 | -0.07 | 0.04 | -0.03 | 6/10/2026 | 6/10/2026 11:58:43 AM EST |
| 70.00 | 0.95 | 1.25 | 1.10 | 1.45 | -0.30 | -17.15% | 0.02 | 1 | 103 | 0.25 | -0.57 | 0.15 | -0.07 | 6/10/2026 | 6/10/2026 11:58:43 AM EST |
| 75.00 | 4.10 | 7.50 | 5.80 | % | 0.08 | 0 | 0 | 1.08 | -0.99 | 0.01 | -0.01 | 6/10/2026 11:58:43 AM EST | |||
| 80.00 | 9.60 | 12.10 | 10.85 | % | 0.14 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:43 AM EST | |||
| 85.00 | 14.30 | 16.80 | 15.55 | % | 0.18 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:43 AM EST | |||
| 90.00 | 19.20 | 22.00 | 20.60 | % | 0.23 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:43 AM EST | |||
| 95.00 | 24.20 | 26.90 | 25.55 | % | 0.27 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:43 AM EST | |||
| 100.00 | 29.20 | 31.90 | 30.55 | % | 0.31 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:43 AM EST |