Options Chain for CONSOLIDATED EDISON INC COM (ED) - $104.51 as of 6/2/2026 9:17:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 37.10 | 41.10 | 39.10 | % | 0.60 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:33 AM EST | |||
| 70.00 | 32.10 | 36.10 | 34.10 | % | 0.49 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:33 AM EST | |||
| 75.00 | 27.20 | 31.20 | 29.20 | % | 0.39 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:33 AM EST | |||
| 80.00 | 22.20 | 26.20 | 24.20 | % | 0.30 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:33 AM EST | |||
| 85.00 | 17.20 | 21.10 | 19.15 | % | 0.23 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 6/2/2026 9:58:33 AM EST | |||
| 90.00 | 13.50 | 15.60 | 14.55 | % | 0.16 | 0 | 0 | 0.43 | 0.97 | 0.01 | -0.02 | 6/2/2026 9:58:33 AM EST | |||
| 95.00 | 9.10 | 10.80 | 9.95 | % | 0.10 | 0 | 0 | 0.32 | 0.89 | 0.02 | -0.03 | 6/2/2026 9:58:33 AM EST | |||
| 97.50 | 7.00 | 8.60 | 7.80 | % | 0.08 | 0 | 0 | 0.28 | 0.83 | 0.03 | -0.04 | 6/2/2026 9:58:33 AM EST | |||
| 100.00 | 5.10 | 6.60 | 5.85 | % | 0.06 | 0 | 0 | 0.22 | 0.74 | 0.04 | -0.04 | 6/2/2026 9:58:33 AM EST | |||
| 105.00 | 2.20 | 2.90 | 2.55 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.21 | 0.48 | 0.06 | -0.04 | 6/1/2026 | 6/2/2026 9:58:33 AM EST |
| 110.00 | 0.60 | 1.00 | 0.80 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 407 | 0.20 | 0.22 | 0.04 | -0.03 | 5/29/2026 | 6/2/2026 9:58:33 AM EST |
| 115.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.21 | 0.07 | 0.02 | -0.01 | 6/1/2026 | 6/2/2026 9:58:33 AM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.02 | 0.01 | 0.00 | 5/27/2026 | 6/2/2026 9:58:33 AM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:33 AM EST | |||
| 130.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:33 AM EST | |||
| 135.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:33 AM EST | |||
| 140.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:33 AM EST | |||
| 145.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:33 AM EST | |||
| 150.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:33 AM EST | |||
| 155.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:33 AM EST | |||
| 160.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:33 AM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:33 AM EST | |||
| 75.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:33 AM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:33 AM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.01 | 6/2/2026 9:58:33 AM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.33 | -0.03 | 0.01 | -0.02 | 6/2/2026 9:58:33 AM EST | |||
| 95.00 | 0.20 | 0.70 | 0.45 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.22 | -0.11 | 0.02 | -0.03 | 6/1/2026 | 6/2/2026 9:58:33 AM EST |
| 97.50 | 0.45 | 1.00 | 0.73 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.21 | -0.17 | 0.03 | -0.04 | 6/1/2026 | 6/2/2026 9:58:33 AM EST |
| 100.00 | 0.20 | 1.60 | 0.90 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.17 | -0.26 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 9:58:33 AM EST |
| 105.00 | 2.60 | 3.70 | 3.15 | 3.02 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.19 | -0.52 | 0.06 | -0.04 | 6/1/2026 | 6/2/2026 9:58:33 AM EST |
| 110.00 | 5.70 | 7.30 | 6.50 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.25 | -0.78 | 0.04 | -0.03 | 5/22/2026 | 6/2/2026 9:58:33 AM EST |
| 115.00 | 9.50 | 13.40 | 11.45 | 11.10 | +1.90 | +20.66% | 0.10 | 1 | 1 | 0.23 | -0.93 | 0.02 | -0.01 | 6/2/2026 | 6/2/2026 9:58:33 AM EST |
| 120.00 | 14.40 | 18.10 | 16.25 | % | 0.14 | 0 | 0 | 0.50 | -0.98 | 0.01 | 0.00 | 6/2/2026 9:58:33 AM EST | |||
| 125.00 | 19.30 | 23.30 | 21.30 | % | 0.17 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:33 AM EST | |||
| 130.00 | 24.30 | 28.30 | 26.30 | % | 0.20 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:33 AM EST | |||
| 135.00 | 29.30 | 33.30 | 31.30 | % | 0.23 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:33 AM EST | |||
| 140.00 | 34.30 | 38.30 | 36.30 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:33 AM EST | |||
| 145.00 | 39.30 | 43.30 | 41.30 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:33 AM EST | |||
| 150.00 | 44.30 | 48.30 | 46.30 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:33 AM EST | |||
| 155.00 | 49.30 | 53.30 | 51.30 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:33 AM EST | |||
| 160.00 | 54.10 | 58.40 | 56.25 | % | 0.35 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:33 AM EST |