Options Chain for EVERSOURCE ENERGY COM (ES) - $64.84 as of 7/18/2025 4:11:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.00 | 32.90 | 30.45 | % | 0.87 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 40.00 | 23.00 | 27.90 | 25.45 | % | 0.64 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 45.00 | 18.00 | 22.90 | 20.45 | % | 0.45 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 50.00 | 13.00 | 17.90 | 15.45 | % | 0.31 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 55.00 | 8.30 | 12.70 | 10.50 | % | 0.19 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 60.00 | 4.00 | 6.40 | 5.20 | 5.67 | +0.40 | +7.59% | 0.09 | 5 | 19 | 0.28 | 0.94 | 0.03 | -0.03 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 65.00 | 0.70 | 2.85 | 1.78 | 1.75 | +0.30 | +20.69% | 0.03 | 2,278 | 371 | 0.15 | 0.63 | 0.10 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.21 | -0.04 | -16.00% | 0.00 | 4 | 14 | 0.21 | 0.17 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.01 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.55 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:49 PM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.25 | -0.06 | 0.03 | -0.03 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 65.00 | 0.95 | 1.40 | 1.18 | 1.20 | -0.10 | -7.70% | 0.02 | 212 | 60 | 0.23 | -0.37 | 0.10 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 70.00 | 2.70 | 7.00 | 4.85 | % | 0.07 | 0 | 0 | 0.64 | -0.83 | 0.07 | -0.02 | 7/18/2025 3:59:49 PM EST | |||
| 75.00 | 7.60 | 12.00 | 9.80 | % | 0.13 | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 80.00 | 12.50 | 17.00 | 14.75 | % | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 85.00 | 17.40 | 22.00 | 19.70 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 90.00 | 22.40 | 27.00 | 24.70 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 95.00 | 27.10 | 32.00 | 29.55 | % | 0.31 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST |