Options Chain for CONSOLIDATED EDISON INC COM (ED) - $114.45 as of 7/27/2026 4:50:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 45.20 | 48.80 | 47.00 | % | 0.72 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 70.00 | 40.20 | 43.80 | 42.00 | % | 0.60 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 75.00 | 35.20 | 38.80 | 37.00 | % | 0.49 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 80.00 | 30.20 | 33.80 | 32.00 | % | 0.40 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 85.00 | 25.20 | 28.90 | 27.05 | % | 0.32 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 90.00 | 20.30 | 23.90 | 22.10 | % | 0.25 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 95.00 | 15.50 | 18.90 | 17.20 | % | 0.18 | 0 | 0 | 0.54 | 0.98 | 0.01 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 100.00 | 10.80 | 13.70 | 12.25 | % | 0.12 | 0 | 0 | 0.41 | 0.91 | 0.02 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 105.00 | 6.30 | 9.20 | 7.75 | % | 0.07 | 0 | 0 | 0.30 | 0.79 | 0.03 | -0.03 | 7/27/2026 3:59:52 PM EST | |||
| 110.00 | 3.00 | 5.60 | 4.30 | 3.69 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.20 | 0.59 | 0.04 | -0.03 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 115.00 | 1.25 | 2.50 | 1.88 | 2.00 | -0.55 | -21.57% | 0.02 | 7 | 58 | 0.20 | 0.34 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 120.00 | 0.05 | 1.20 | 0.63 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.17 | 0.14 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.39 | 0.05 | 0.01 | -0.01 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 135.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 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 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | -0.02 | 0.01 | 0.00 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.50 | -0.15 | -23.08% | 0.01 | 1 | 11 | 0.29 | -0.09 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 105.00 | 1.05 | 1.70 | 1.38 | 1.25 | -0.23 | -15.55% | 0.01 | 2 | 4 | 0.24 | -0.21 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 110.00 | 1.50 | 3.30 | 2.40 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.19 | -0.41 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 115.00 | 4.60 | 6.50 | 5.55 | % | 0.05 | 0 | 0 | 0.20 | -0.66 | 0.05 | -0.03 | 7/27/2026 3:59:52 PM EST | |||
| 120.00 | 8.00 | 10.50 | 9.25 | % | 0.08 | 0 | 0 | 0.28 | -0.86 | 0.03 | -0.02 | 7/27/2026 3:59:52 PM EST | |||
| 125.00 | 12.60 | 15.50 | 14.05 | % | 0.11 | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 130.00 | 16.90 | 21.00 | 18.95 | % | 0.15 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 135.00 | 21.90 | 26.00 | 23.95 | % | 0.18 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 140.00 | 26.90 | 30.50 | 28.70 | % | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 145.00 | 31.90 | 35.50 | 33.70 | % | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 150.00 | 36.90 | 40.50 | 38.70 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 155.00 | 41.80 | 45.90 | 43.85 | % | 0.28 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 160.00 | 46.80 | 50.50 | 48.65 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 165.00 | 51.80 | 55.50 | 53.65 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST |