Options Chain for CONSOLIDATED EDISON INC COM (ED) - $100.66 as of 7/1/2025 5:01:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 38.90 | 42.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 65.00 | 33.80 | 37.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 70.00 | 28.80 | 32.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 75.00 | 23.70 | 27.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 80.00 | 19.10 | 22.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 85.00 | 13.90 | 18.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 90.00 | 9.00 | 13.00 | 14.30 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.99 | 0.00 | -0.01 | 6/2/2025 | 7/1/2025 4:00:02 PM EST |
| 92.50 | 6.60 | 10.60 | 11.88 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.97 | 0.01 | -0.02 | 6/2/2025 | 7/1/2025 4:00:02 PM EST |
| 95.00 | 4.20 | 8.20 | 5.45 | -0.05 | -0.91% | 1 | 31 | 0.56 | 0.92 | 0.03 | -0.03 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 97.50 | 2.90 | 4.60 | 3.10 | 0.00 | 0.00% | 0 | 29 | 0.32 | 0.81 | 0.07 | -0.05 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 100.00 | 1.75 | 2.25 | 2.05 | +0.25 | +13.89% | 13 | 1,642 | 0.17 | 0.61 | 0.10 | -0.05 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 105.00 | 0.20 | 0.40 | 0.26 | +0.06 | +30.00% | 30 | 764 | 0.17 | 0.14 | 0.06 | -0.03 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.50 | 0.10 | -0.01 | -9.10% | 8 | 380 | 0.35 | 0.01 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 95 | 0.33 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.05 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.10 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.01 | 0.00 | -0.01 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 92.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 56 | 0.33 | -0.03 | 0.01 | -0.02 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 95.00 | 0.15 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 356 | 0.27 | -0.08 | 0.03 | -0.03 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 97.50 | 0.40 | 0.60 | 0.51 | -0.04 | -7.28% | 5 | 518 | 0.20 | -0.19 | 0.07 | -0.05 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 100.00 | 0.85 | 1.25 | 1.13 | -0.23 | -16.92% | 604 | 6,042 | 0.17 | -0.39 | 0.10 | -0.05 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 105.00 | 3.40 | 5.70 | 7.03 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.86 | 0.06 | -0.03 | 6/25/2025 | 7/1/2025 4:00:02 PM EST |
| 110.00 | 7.20 | 11.20 | 7.90 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.99 | 0.01 | 0.00 | 6/6/2025 | 7/1/2025 4:00:02 PM EST |
| 115.00 | 12.20 | 16.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 120.00 | 17.20 | 21.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 125.00 | 22.20 | 26.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 130.00 | 27.20 | 31.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 135.00 | 32.30 | 36.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 140.00 | 37.20 | 41.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 145.00 | 42.20 | 46.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 150.00 | 47.30 | 51.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST |