Options Chain for CONSOLIDATED EDISON INC COM (ED) - $104.12 as of 8/12/2025 1:09:56 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 53.60 | 57.30 | 55.45 | % | 1.17 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 50.00 | 52.20 | 54.80 | 53.50 | % | 1.07 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 55.00 | 46.10 | 49.00 | 47.55 | % | 0.86 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 60.00 | 41.60 | 44.70 | 43.15 | % | 0.72 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 65.00 | 36.10 | 39.70 | 37.90 | % | 0.58 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 70.00 | 31.10 | 34.50 | 32.80 | 33.18 | -0.57 | -1.69% | 0.47 | 1 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 75.00 | 26.10 | 29.90 | 28.00 | 28.85 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.56 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 80.00 | 21.20 | 24.20 | 22.70 | 23.10 | -2.06 | -8.19% | 0.28 | 21 | 22 | 3.05 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 82.50 | 18.60 | 22.20 | 20.40 | 18.18 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 11:58:57 AM EST |
| 85.00 | 17.20 | 20.00 | 18.60 | 18.70 | -7.00 | -27.24% | 0.22 | 10 | 10 | 2.54 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 87.50 | 14.70 | 17.00 | 15.85 | 15.80 | +5.30 | +50.48% | 0.18 | 7 | 5 | 2.30 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 90.00 | 12.30 | 14.90 | 13.60 | 13.30 | -0.50 | -3.63% | 0.15 | 52 | 45 | 2.05 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 92.50 | 9.50 | 12.00 | 10.75 | 11.13 | -1.34 | -10.75% | 0.12 | 4 | 98 | 1.80 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 95.00 | 7.40 | 9.40 | 8.40 | 8.30 | -0.55 | -6.22% | 0.09 | 30 | 25 | 1.55 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 97.50 | 5.10 | 7.00 | 6.05 | 5.20 | -1.30 | -20.00% | 0.06 | 17 | 69 | 1.30 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 100.00 | 2.70 | 3.20 | 2.95 | 3.60 | -0.38 | -9.55% | 0.03 | 50 | 1,283 | 0.68 | 1.00 | 0.02 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.14 | -48.28% | 0.00 | 34 | 1,835 | 0.28 | 0.06 | 0.08 | -0.02 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.06 | +300.00% | 0.00 | 5 | 1,417 | 0.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 857 | 0.70 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:57 AM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 376 | 1.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:57 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/12/2025 11:58:57 AM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 544 | 1.58 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/12/2025 11:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 50.00 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 55.00 | 0.00 | 2.05 | 1.03 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:57 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.53 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:57 AM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 8/12/2025 11:58:57 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.80 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.28 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.33 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/12/2025 11:58:57 AM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.19 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:57 AM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.31 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:57 AM EST |
| 87.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.13 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 11:58:57 AM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 546 | 0.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:57 AM EST |
| 92.50 | 0.00 | 1.10 | 0.55 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 2,514 | 0.63 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:57 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 574 | 0.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 97.50 | 0.05 | 0.35 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 418 | 0.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 100.00 | 0.20 | 0.30 | 0.25 | 0.20 | +0.05 | +33.34% | 0.00 | 19 | 438 | 0.23 | 0.00 | 0.02 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 105.00 | 2.75 | 3.30 | 3.03 | 2.97 | +0.52 | +21.23% | 0.03 | 2 | 966 | 0.41 | -0.94 | 0.08 | -0.02 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 110.00 | 7.70 | 8.30 | 8.00 | 7.44 | +0.44 | +6.29% | 0.07 | 11 | 527 | 0.71 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 115.00 | 10.90 | 13.70 | 12.30 | 13.30 | 0.00 | 0.00% | 0.11 | 0 | 118 | 1.23 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:57 AM EST |
| 120.00 | 16.10 | 19.90 | 18.00 | 13.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 8/12/2025 11:58:57 AM EST |
| 125.00 | 21.60 | 24.90 | 23.25 | % | 0.19 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 130.00 | 26.00 | 29.90 | 27.95 | % | 0.21 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 135.00 | 31.40 | 34.90 | 33.15 | % | 0.25 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST |