Options Chain for EVERSOURCE ENERGY COM (ES) - $72.27 as of 7/1/2026 2:32:49 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 | 37.30 | 41.70 | 39.50 | % | 1.13 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:59:02 PM EST | |||
| 40.00 | 32.60 | 36.60 | 34.60 | % | 0.86 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:59:02 PM EST | |||
| 45.00 | 27.60 | 31.60 | 29.60 | % | 0.66 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:59:02 PM EST | |||
| 50.00 | 22.60 | 26.70 | 24.65 | % | 0.49 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:59:02 PM EST | |||
| 55.00 | 17.70 | 21.90 | 19.80 | % | 0.36 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:59:02 PM EST | |||
| 60.00 | 12.90 | 15.90 | 14.40 | % | 0.24 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.01 | 7/2/2026 2:59:02 PM EST | |||
| 65.00 | 8.70 | 11.50 | 10.10 | % | 0.16 | 0 | 0 | 0.40 | 0.94 | 0.02 | -0.01 | 7/2/2026 2:59:02 PM EST | |||
| 70.00 | 4.50 | 6.20 | 5.35 | 4.05 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.30 | 0.79 | 0.05 | -0.02 | 7/1/2026 | 7/2/2026 2:59:02 PM EST |
| 75.00 | 2.05 | 2.50 | 2.28 | 2.25 | +0.64 | +39.76% | 0.03 | 4 | 180 | 0.23 | 0.50 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 2:59:02 PM EST |
| 80.00 | 0.45 | 1.35 | 0.90 | 0.59 | +0.14 | +31.12% | 0.01 | 11 | 15 | 0.20 | 0.21 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 2:59:02 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.36 | 0.06 | 0.02 | -0.01 | 7/2/2026 2:59:02 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 7/2/2026 2:59:02 PM EST | |||
| 95.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:59:02 PM EST | |||
| 100.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:59:02 PM EST | |||
| 105.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:59:02 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 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:59:02 PM EST | |||
| 40.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:59:02 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 2:59:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:59:02 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 2:59:02 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.01 | 7/2/2026 2:59:02 PM EST | |||
| 65.00 | 0.05 | 0.70 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.29 | -0.06 | 0.02 | -0.01 | 6/30/2026 | 7/2/2026 2:59:02 PM EST |
| 70.00 | 0.55 | 1.25 | 0.90 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.26 | -0.21 | 0.05 | -0.02 | 7/1/2026 | 7/2/2026 2:59:02 PM EST |
| 75.00 | 1.80 | 2.85 | 2.33 | 2.50 | -1.30 | -34.22% | 0.03 | 1 | 9 | 0.22 | -0.50 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 2:59:02 PM EST |
| 80.00 | 5.50 | 7.60 | 6.55 | % | 0.08 | 0 | 0 | 0.39 | -0.79 | 0.05 | -0.02 | 7/2/2026 2:59:02 PM EST | |||
| 85.00 | 8.40 | 12.80 | 10.60 | % | 0.12 | 0 | 0 | 0.54 | -0.94 | 0.02 | -0.01 | 7/2/2026 2:59:02 PM EST | |||
| 90.00 | 13.70 | 17.70 | 15.70 | % | 0.17 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 7/2/2026 2:59:02 PM EST | |||
| 95.00 | 18.50 | 22.70 | 20.60 | % | 0.22 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:59:02 PM EST | |||
| 100.00 | 23.50 | 27.70 | 25.60 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:59:02 PM EST | |||
| 105.00 | 28.50 | 32.70 | 30.60 | % | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:59:02 PM EST |