Options Chain for EVERSOURCE ENERGY COM (ES) - $62.40 as of 6/20/2025 3:31:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.60 | 30.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 40.00 | 20.60 | 25.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 45.00 | 15.60 | 20.50 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 50.00 | 10.70 | 15.50 | % | 0 | 0 | 0.87 | 0.97 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 55.00 | 6.60 | 10.60 | % | 0 | 0 | 0.66 | 0.87 | 0.03 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 60.00 | 3.80 | 4.50 | 4.27 | % | 1 | 0 | 0.28 | 0.66 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:48 PM EST | |
| 65.00 | 0.45 | 2.90 | % | 0 | 0 | 0.27 | 0.38 | 0.06 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 1.45 | % | 0 | 0 | 0.39 | 0.16 | 0.04 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 1.60 | % | 0 | 0 | 0.54 | 0.05 | 0.02 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 1.45 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 1.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.30 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 1.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 1.45 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 1.50 | % | 0 | 0 | 0.66 | -0.03 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | -0.13 | 0.03 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 60.00 | 0.75 | 1.65 | % | 0 | 0 | 0.23 | -0.34 | 0.05 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 65.00 | 2.65 | 5.00 | % | 0 | 0 | 0.24 | -0.62 | 0.06 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 70.00 | 5.10 | 9.80 | % | 0 | 0 | 0.52 | -0.84 | 0.04 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 75.00 | 10.00 | 14.80 | % | 0 | 0 | 0.66 | -0.95 | 0.02 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 80.00 | 15.00 | 19.90 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 85.00 | 20.00 | 24.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 90.00 | 25.00 | 29.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 95.00 | 30.00 | 34.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST |