Options Chain for CONSOLIDATED EDISON INC COM (ED) - $110.95 as of 7/2/2026 11:44:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 46.90 | 51.10 | 49.00 | % | 0.75 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:59:06 PM EST | |||
| 70.00 | 41.90 | 46.10 | 44.00 | % | 0.63 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:59:06 PM EST | |||
| 75.00 | 36.90 | 41.20 | 39.05 | % | 0.52 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:59:06 PM EST | |||
| 80.00 | 32.00 | 36.20 | 34.10 | % | 0.43 | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:59:06 PM EST | |||
| 85.00 | 27.00 | 31.30 | 29.15 | % | 0.34 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:59:06 PM EST | |||
| 90.00 | 22.20 | 26.30 | 24.25 | % | 0.27 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:59:06 PM EST | |||
| 92.50 | 19.60 | 23.90 | 21.75 | % | 0.24 | 0 | 7 | 0.56 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:59:06 PM EST | |||
| 95.00 | 17.50 | 20.80 | 19.15 | 14.40 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.49 | 0.99 | 0.01 | 0.00 | 6/23/2026 | 7/2/2026 2:59:06 PM EST |
| 97.50 | 15.20 | 17.70 | 16.45 | 10.70 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.45 | 0.96 | 0.01 | -0.01 | 5/12/2026 | 7/2/2026 2:59:06 PM EST |
| 100.00 | 13.30 | 15.40 | 14.35 | 10.35 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.36 | 0.92 | 0.02 | -0.01 | 6/23/2026 | 7/2/2026 2:59:06 PM EST |
| 105.00 | 8.50 | 10.70 | 9.60 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 162 | 0.31 | 0.81 | 0.03 | -0.02 | 6/24/2026 | 7/2/2026 2:59:06 PM EST |
| 110.00 | 4.50 | 7.20 | 5.85 | 4.70 | +1.12 | +31.29% | 0.05 | 3 | 593 | 0.24 | 0.65 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 2:59:06 PM EST |
| 115.00 | 2.45 | 3.00 | 2.73 | 1.71 | 0.00 | 0.00% | 0.02 | 0 | 1,062 | 0.21 | 0.43 | 0.04 | -0.03 | 7/1/2026 | 7/2/2026 2:59:06 PM EST |
| 120.00 | 0.75 | 1.05 | 0.90 | 1.00 | +0.40 | +66.67% | 0.01 | 108 | 657 | 0.19 | 0.21 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 2:59:06 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.24 | 0.09 | 0.02 | -0.01 | 6/25/2026 | 7/2/2026 2:59:06 PM EST |
| 130.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.39 | 0.03 | 0.01 | -0.01 | 6/29/2026 | 7/2/2026 2:59:06 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.32 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 7/2/2026 2:59:06 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 85 | 0.36 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:59:06 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:59:06 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:59:06 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/2/2026 2:59:06 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.65 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 2:59:06 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.56 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 2:59:06 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.47 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 2:59:06 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.43 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/2/2026 2:59:06 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 536 | 0.41 | -0.01 | 0.01 | 0.00 | 6/29/2026 | 7/2/2026 2:59:06 PM EST |
| 97.50 | 0.10 | 0.80 | 0.45 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.28 | -0.04 | 0.01 | -0.01 | 5/29/2026 | 7/2/2026 2:59:06 PM EST |
| 100.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.05 | -10.00% | 0.00 | 1 | 129 | 0.24 | -0.08 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 2:59:06 PM EST |
| 105.00 | 0.35 | 1.10 | 0.73 | 0.91 | -0.28 | -23.53% | 0.01 | 1 | 112 | 0.22 | -0.19 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 2:59:06 PM EST |
| 110.00 | 1.45 | 3.80 | 2.63 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 198 | 0.24 | -0.35 | 0.04 | -0.03 | 7/1/2026 | 7/2/2026 2:59:06 PM EST |
| 115.00 | 3.30 | 5.30 | 4.30 | 9.60 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.20 | -0.57 | 0.04 | -0.03 | 5/13/2026 | 7/2/2026 2:59:06 PM EST |
| 120.00 | 6.30 | 8.70 | 7.50 | % | 0.06 | 0 | 7 | 0.18 | -0.79 | 0.04 | -0.02 | 7/2/2026 2:59:06 PM EST | |||
| 125.00 | 10.80 | 13.30 | 12.05 | 16.85 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.33 | -0.91 | 0.02 | -0.01 | 4/21/2026 | 7/2/2026 2:59:06 PM EST |
| 130.00 | 15.20 | 18.70 | 16.95 | % | 0.13 | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.01 | 7/2/2026 2:59:06 PM EST | |||
| 135.00 | 19.50 | 23.70 | 21.60 | % | 0.16 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 7/2/2026 2:59:06 PM EST | |||
| 140.00 | 24.40 | 28.50 | 26.45 | % | 0.19 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:59:06 PM EST | |||
| 145.00 | 29.40 | 33.60 | 31.50 | % | 0.22 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:59:06 PM EST |