Options Chain for CONSOLIDATED EDISON INC COM (ED) - $100.73 as of 6/20/2025 3:30:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 51.70 | 56.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 50.00 | 49.20 | 53.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 55.00 | 44.30 | 48.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 60.00 | 39.30 | 43.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 65.00 | 34.30 | 38.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 70.00 | 29.40 | 33.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 75.00 | 24.40 | 28.50 | 21.90 | 0.00 | 0.00% | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 6/20/2025 3:59:58 PM EST |
| 80.00 | 19.60 | 23.60 | 25.09 | 0.00 | 0.00% | 0 | 16 | 0.73 | 0.99 | 0.01 | 0.00 | 5/12/2025 | 6/20/2025 3:59:58 PM EST |
| 82.50 | 17.00 | 21.30 | % | 0 | 0 | 0.68 | 0.94 | 0.01 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 85.00 | 14.60 | 18.70 | 25.70 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.92 | 0.01 | -0.02 | 4/25/2025 | 6/20/2025 3:59:58 PM EST |
| 87.50 | 12.40 | 16.50 | 10.50 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.92 | 0.02 | -0.01 | 2/3/2025 | 6/20/2025 3:59:58 PM EST |
| 90.00 | 10.00 | 14.10 | 14.00 | 0.00 | 0.00% | 0 | 82 | 0.52 | 0.87 | 0.02 | -0.02 | 6/4/2025 | 6/20/2025 3:59:58 PM EST |
| 92.50 | 7.90 | 12.00 | 8.30 | 0.00 | 0.00% | 0 | 108 | 0.48 | 0.82 | 0.03 | -0.02 | 5/14/2025 | 6/20/2025 3:59:58 PM EST |
| 95.00 | 6.50 | 9.80 | 9.35 | 0.00 | 0.00% | 0 | 52 | 0.25 | 0.75 | 0.03 | -0.04 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 97.50 | 4.30 | 7.20 | 5.90 | 0.00 | 0.00% | 0 | 91 | 0.20 | 0.68 | 0.04 | -0.04 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 100.00 | 3.50 | 4.70 | 4.80 | 0.00 | 0.00% | 0 | 423 | 0.21 | 0.58 | 0.04 | -0.04 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 105.00 | 1.25 | 2.25 | 1.80 | -0.04 | -2.18% | 33 | 1,636 | 0.20 | 0.35 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 110.00 | 0.25 | 2.10 | 0.78 | -0.02 | -2.50% | 8 | 1,491 | 0.25 | 0.19 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 115.00 | 0.15 | 0.35 | 0.30 | -0.10 | -25.00% | 29 | 877 | 0.22 | 0.09 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.55 | 0.16 | 0.00 | 0.00% | 1 | 462 | 0.27 | 0.04 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 376 | 0.37 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 1.85 | 0.64 | 0.00 | 0.00% | 0 | 51 | 0.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/20/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.20 | 0.45 | 0.00 | 0.00% | 0 | 544 | 0.58 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/20/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 2.10 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 0.43 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 6/20/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 44 | 0.88 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/20/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.76 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 6/20/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 2.10 | 0.33 | 0.00 | 0.00% | 0 | 49 | 0.63 | -0.01 | 0.01 | 0.00 | 4/1/2025 | 6/20/2025 3:59:58 PM EST |
| 82.50 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.37 | -0.06 | 0.01 | -0.01 | 4/23/2025 | 6/20/2025 3:59:58 PM EST |
| 85.00 | 0.05 | 2.55 | 1.20 | 0.00 | 0.00% | 0 | 60 | 0.40 | -0.08 | 0.01 | -0.02 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 87.50 | 0.00 | 2.65 | 0.40 | 0.00 | 0.00% | 0 | 129 | 0.51 | -0.08 | 0.02 | -0.01 | 6/3/2025 | 6/20/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 2.10 | 0.78 | 0.00 | 0.00% | 0 | 523 | 0.42 | -0.13 | 0.02 | -0.02 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 92.50 | 0.20 | 2.80 | 0.80 | 0.00 | 0.00% | 0 | 2,362 | 0.42 | -0.18 | 0.03 | -0.02 | 6/4/2025 | 6/20/2025 3:59:58 PM EST |
| 95.00 | 0.45 | 2.90 | 1.41 | -0.14 | -9.04% | 3 | 192 | 0.26 | -0.25 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 97.50 | 0.25 | 3.60 | 2.39 | 0.00 | 0.00% | 0 | 214 | 0.21 | -0.32 | 0.04 | -0.04 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 100.00 | 2.15 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 255 | 0.22 | -0.42 | 0.04 | -0.04 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 105.00 | 3.90 | 7.30 | 4.90 | 0.00 | 0.00% | 0 | 976 | 0.35 | -0.65 | 0.04 | -0.03 | 6/12/2025 | 6/20/2025 3:59:58 PM EST |
| 110.00 | 7.60 | 11.60 | 9.20 | 0.00 | 0.00% | 0 | 529 | 0.37 | -0.81 | 0.03 | -0.02 | 6/9/2025 | 6/20/2025 3:59:58 PM EST |
| 115.00 | 12.40 | 16.20 | 11.20 | 0.00 | 0.00% | 0 | 127 | 0.43 | -0.91 | 0.02 | -0.01 | 5/16/2025 | 6/20/2025 3:59:58 PM EST |
| 120.00 | 17.10 | 20.80 | 13.00 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 5/9/2025 | 6/20/2025 3:59:58 PM EST |
| 125.00 | 22.00 | 26.20 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 130.00 | 27.10 | 31.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 135.00 | 32.00 | 36.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |