Options Chain for CONSOLIDATED EDISON INC COM (ED) - $104.10 as of 5/27/2025 12:39:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 42.70 | 46.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 10:58:58 AM EST | |||
| 65.00 | 37.80 | 41.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 10:58:58 AM EST | |||
| 70.00 | 32.90 | 36.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 10:58:58 AM EST | |||
| 75.00 | 27.80 | 31.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 10:58:58 AM EST | |||
| 80.00 | 23.00 | 26.60 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 5/27/2025 10:58:58 AM EST | |||
| 85.00 | 18.00 | 21.70 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 5/27/2025 10:58:58 AM EST | |||
| 90.00 | 14.50 | 16.00 | 14.81 | -0.03 | -0.21% | 4 | 1 | 0.42 | 0.95 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 10:58:58 AM EST |
| 92.50 | 11.20 | 13.60 | 12.50 | +0.08 | +0.65% | 4 | 1 | 0.37 | 0.92 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 10:58:58 AM EST |
| 95.00 | 10.20 | 10.90 | % | 0 | 0 | 0.24 | 0.87 | 0.02 | -0.03 | 5/27/2025 10:58:58 AM EST | |||
| 97.50 | 7.60 | 8.60 | % | 0 | 0 | 0.19 | 0.82 | 0.03 | -0.03 | 5/27/2025 10:58:58 AM EST | |||
| 100.00 | 6.10 | 6.60 | 7.15 | 0.00 | 0.00% | 0 | 6 | 0.21 | 0.74 | 0.04 | -0.04 | 5/21/2025 | 5/27/2025 10:58:58 AM EST |
| 105.00 | 3.00 | 3.30 | 3.10 | +0.10 | +3.34% | 1 | 66 | 0.20 | 0.52 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 10:58:58 AM EST |
| 110.00 | 1.05 | 1.30 | 1.22 | 0.00 | 0.00% | 0 | 233 | 0.19 | 0.28 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 10:58:58 AM EST |
| 115.00 | 0.00 | 0.60 | 0.35 | -0.07 | -16.67% | 1 | 25 | 0.22 | 0.12 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 10:58:58 AM EST |
| 120.00 | 0.00 | 0.15 | % | 0 | 0 | 0.21 | 0.04 | 0.01 | -0.01 | 5/27/2025 10:58:58 AM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 5/27/2025 10:58:58 AM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 10:58:58 AM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 10:58:58 AM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 10:58:58 AM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 10:58:58 AM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 10:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 10:58:58 AM EST | |||
| 65.00 | 0.00 | 0.60 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 10:58:58 AM EST | |||
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 10:58:58 AM EST | |||
| 75.00 | 0.00 | 0.70 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 10:58:58 AM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 5/27/2025 10:58:58 AM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.01 | 5/27/2025 10:58:58 AM EST | |||
| 90.00 | 0.20 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.05 | 0.01 | -0.02 | 5/16/2025 | 5/27/2025 10:58:58 AM EST |
| 92.50 | 0.30 | 0.50 | % | 0 | 0 | 0.25 | -0.08 | 0.02 | -0.03 | 5/27/2025 10:58:58 AM EST | |||
| 95.00 | 0.50 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.13 | 0.02 | -0.03 | 5/21/2025 | 5/27/2025 10:58:58 AM EST |
| 97.50 | 0.80 | 1.00 | 1.30 | 0.00 | 0.00% | 0 | 11 | 0.22 | -0.18 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 10:58:58 AM EST |
| 100.00 | 1.30 | 1.50 | 1.71 | 0.00 | 0.00% | 0 | 15 | 0.22 | -0.26 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 10:58:58 AM EST |
| 105.00 | 3.10 | 3.30 | 3.74 | 0.00 | 0.00% | 0 | 21 | 0.20 | -0.48 | 0.05 | -0.04 | 5/23/2025 | 5/27/2025 10:58:58 AM EST |
| 110.00 | 6.10 | 7.30 | 7.25 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.72 | 0.04 | -0.03 | 5/16/2025 | 5/27/2025 10:58:58 AM EST |
| 115.00 | 9.40 | 11.50 | % | 0 | 0 | 0.39 | -0.88 | 0.02 | -0.01 | 5/27/2025 10:58:58 AM EST | |||
| 120.00 | 14.10 | 17.70 | % | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 5/27/2025 10:58:58 AM EST | |||
| 125.00 | 19.00 | 22.60 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 5/27/2025 10:58:58 AM EST | |||
| 130.00 | 23.90 | 27.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 10:58:58 AM EST | |||
| 135.00 | 28.80 | 32.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 10:58:58 AM EST | |||
| 140.00 | 33.90 | 37.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 10:58:58 AM EST | |||
| 145.00 | 39.00 | 42.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 10:58:58 AM EST | |||
| 150.00 | 43.70 | 47.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 10:58:58 AM EST |