Options Chain for EVERSOURCE ENERGY COM (ES) - $63.46 as of 5/27/2025 1:50:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.50 | 37.40 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 35.00 | 27.50 | 31.80 | 22.01 | 0.00 | 0.00% | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 5/27/2025 12:58:55 PM EST |
| 40.00 | 22.50 | 27.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 45.00 | 17.50 | 21.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 50.00 | 12.60 | 16.80 | 11.68 | 0.00 | 0.00% | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 12:58:55 PM EST |
| 55.00 | 8.10 | 10.80 | 6.20 | 0.00 | 0.00% | 0 | 281 | 0.33 | 0.97 | 0.01 | -0.01 | 5/14/2025 | 5/27/2025 12:58:55 PM EST |
| 60.00 | 5.30 | 6.00 | 6.70 | 0.00 | 0.00% | 0 | 311 | 0.27 | 0.82 | 0.05 | -0.02 | 5/20/2025 | 5/27/2025 12:58:55 PM EST |
| 65.00 | 2.05 | 2.40 | 2.10 | +0.60 | +40.00% | 14 | 578 | 0.23 | 0.51 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 70.00 | 0.45 | 0.65 | 0.52 | +0.15 | +40.55% | 5 | 936 | 0.22 | 0.22 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.06 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 12:58:55 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.30 | +0.14 | +87.50% | 10 | 5 | 0.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 90.00 | 0.00 | 1.40 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 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 | 0.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.64 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:58:55 PM EST |
| 45.00 | 0.00 | 0.40 | 1.21 | 0.00 | 0.00% | 0 | 76 | 0.65 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 12:58:55 PM EST |
| 50.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 181 | 0.41 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:55 PM EST |
| 55.00 | 0.20 | 0.35 | 0.30 | +0.10 | +50.00% | 1 | 171 | 0.32 | -0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 60.00 | 0.55 | 0.85 | 0.70 | -0.60 | -46.16% | 2 | 103 | 0.24 | -0.18 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 65.00 | 2.05 | 2.70 | 2.55 | 0.00 | 0.00% | 0 | 17 | 0.25 | -0.49 | 0.07 | -0.02 | 5/21/2025 | 5/27/2025 12:58:55 PM EST |
| 70.00 | 4.40 | 7.60 | % | 0 | 0 | 0.45 | -0.78 | 0.05 | -0.02 | 5/27/2025 12:58:55 PM EST | |||
| 75.00 | 9.00 | 13.00 | % | 0 | 0 | 0.64 | -0.94 | 0.02 | -0.01 | 5/27/2025 12:58:55 PM EST | |||
| 80.00 | 14.00 | 18.00 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 85.00 | 19.10 | 23.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 90.00 | 23.70 | 28.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 95.00 | 28.70 | 33.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST |