Options Chain for EVERSOURCE ENERGY COM (ES) - $74.91 as of 7/27/2026 7:32:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.90 | 37.20 | 35.05 | % | 0.88 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 45.00 | 28.00 | 32.20 | 30.10 | % | 0.67 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 50.00 | 23.00 | 27.30 | 25.15 | % | 0.50 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 55.00 | 18.10 | 22.20 | 20.15 | % | 0.37 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 60.00 | 13.80 | 16.80 | 15.30 | % | 0.26 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 65.00 | 9.40 | 12.00 | 10.70 | % | 0.16 | 0 | 0 | 0.52 | 0.91 | 0.02 | -0.02 | 7/27/2026 3:59:52 PM EST | |||
| 70.00 | 5.00 | 7.30 | 6.15 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.38 | 0.79 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 75.00 | 2.25 | 3.20 | 2.73 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.23 | 0.54 | 0.06 | -0.03 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 80.00 | 0.60 | 0.85 | 0.73 | 0.72 | -0.28 | -28.00% | 0.01 | 4 | 104 | 0.20 | 0.25 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.24 | % | 0.00 | 3 | 0 | 0.28 | 0.08 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST | |
| 90.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.44 | 0.02 | 0.01 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 65.00 | 0.05 | 0.55 | 0.30 | % | 0.00 | 0 | 0 | 0.27 | -0.09 | 0.02 | -0.02 | 7/27/2026 3:59:52 PM EST | |||
| 70.00 | 0.45 | 1.20 | 0.83 | 1.00 | -0.10 | -9.10% | 0.01 | 1 | 3 | 0.24 | -0.21 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 75.00 | 2.05 | 3.30 | 2.68 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.24 | -0.46 | 0.06 | -0.03 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 80.00 | 4.20 | 6.40 | 5.30 | % | 0.07 | 0 | 0 | 0.29 | -0.75 | 0.05 | -0.02 | 7/27/2026 3:59:52 PM EST | |||
| 85.00 | 8.00 | 12.40 | 10.20 | % | 0.12 | 0 | 0 | 0.52 | -0.92 | 0.02 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 90.00 | 13.10 | 17.20 | 15.15 | % | 0.17 | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 95.00 | 18.10 | 22.30 | 20.20 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 100.00 | 23.10 | 27.30 | 25.20 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 105.00 | 28.10 | 32.30 | 30.20 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 110.00 | 33.10 | 37.30 | 35.20 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST |