Options Chain for CONSOLIDATED EDISON INC COM (ED) - $110.03 as of 5/5/2025 2:58:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 42.50 | 46.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 70.00 | 37.50 | 41.50 | 40.00 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 32.50 | 36.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 80.00 | 27.50 | 31.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 85.00 | 24.00 | 25.50 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 90.00 | 17.70 | 21.50 | 22.90 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.99 | 0.01 | 0.00 | 4/17/2025 | 5/5/2025 3:59:47 PM EST |
| 95.00 | 13.60 | 15.90 | % | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 100.00 | 8.10 | 10.60 | % | 0 | 0 | 0.30 | 0.86 | 0.03 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 105.00 | 5.60 | 6.00 | 5.80 | 0.00 | 0.00% | 3 | 25 | 0.21 | 0.71 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 110.00 | 1.45 | 2.95 | 2.52 | -0.48 | -16.00% | 14 | 197 | 0.19 | 0.48 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 115.00 | 0.60 | 1.00 | 0.79 | -1.51 | -65.66% | 5 | 593 | 0.17 | 0.22 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 120.00 | 0.10 | 0.30 | 0.17 | -0.08 | -32.00% | 3 | 26 | 0.17 | 0.07 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 31 | 0.20 | 0.02 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 0.55 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.60 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 90.00 | 0.05 | 0.70 | % | 0 | 0 | 0.34 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 95.00 | 0.20 | 0.40 | 0.35 | 0.00 | 0.00% | 3 | 8 | 0.27 | -0.06 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 100.00 | 0.55 | 2.40 | 0.70 | +0.02 | +2.95% | 1,021 | 1,039 | 0.33 | -0.14 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 105.00 | 1.25 | 1.65 | 1.49 | -0.03 | -1.98% | 38 | 72 | 0.21 | -0.29 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 110.00 | 2.90 | 3.60 | 3.40 | +0.10 | +3.03% | 1,096 | 1,354 | 0.20 | -0.52 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 115.00 | 6.10 | 6.90 | 6.10 | 0.00 | 0.00% | 0 | 12 | 0.18 | -0.78 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 120.00 | 10.90 | 12.00 | 10.74 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.93 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 125.00 | 15.70 | 17.60 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 130.00 | 19.60 | 23.00 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 135.00 | 24.30 | 28.20 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 140.00 | 29.30 | 33.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 145.00 | 34.40 | 38.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 150.00 | 39.40 | 43.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 155.00 | 44.40 | 48.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 160.00 | 49.30 | 53.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 165.00 | 54.40 | 58.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |