Options Chain for EVERSOURCE ENERGY COM (ES) - $58.83 as of 5/5/2025 3:02:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.20 | 31.60 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 22.20 | 26.20 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 17.80 | 21.70 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 13.10 | 16.30 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 7.10 | 11.00 | % | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 3.60 | 5.30 | 4.93 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.84 | 0.05 | -0.02 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 1.20 | 2.00 | 1.20 | +0.10 | +9.10% | 1 | 57 | 0.20 | 0.49 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 0.10 | 0.30 | 0.23 | -0.02 | -8.00% | 2 | 20 | 0.18 | 0.16 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 0.10 | 0.55 | % | 0 | 0 | 0.34 | -0.04 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 0.50 | 0.85 | 0.80 | +0.05 | +6.67% | 4 | 28 | 0.29 | -0.16 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 1.00 | 3.90 | % | 0 | 0 | 0.27 | -0.51 | 0.09 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 4.50 | 7.80 | % | 0 | 0 | 0.52 | -0.84 | 0.05 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 9.80 | 13.10 | % | 0 | 0 | 0.76 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 14.50 | 19.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 19.50 | 24.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 24.20 | 29.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |