Options Chain for CONSOLIDATED EDISON INC COM (ED) - $100.98 as of 7/29/2025 3:19:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 39.70 | 44.00 | 41.85 | % | 0.70 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 65.00 | 34.70 | 39.00 | 36.85 | % | 0.57 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 70.00 | 29.70 | 34.00 | 31.85 | % | 0.46 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 75.00 | 24.80 | 29.00 | 26.90 | % | 0.36 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 80.00 | 19.80 | 24.00 | 21.90 | % | 0.27 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 85.00 | 14.80 | 17.50 | 16.15 | % | 0.19 | 0 | 0 | 0.54 | 1.00 | 0.01 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 90.00 | 11.00 | 13.30 | 12.15 | % | 0.14 | 0 | 0 | 0.44 | 0.92 | 0.02 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 92.50 | 9.10 | 10.40 | 9.75 | 11.59 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.32 | 0.87 | 0.03 | -0.01 | 7/22/2025 | 7/29/2025 1:59:00 PM EST |
| 95.00 | 6.40 | 8.20 | 7.30 | % | 0.08 | 0 | 0 | 0.29 | 0.80 | 0.03 | -0.02 | 7/29/2025 1:59:00 PM EST | |||
| 97.50 | 5.30 | 5.80 | 5.55 | 5.19 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.23 | 0.70 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 100.00 | 3.80 | 4.10 | 3.95 | 4.00 | +0.40 | +11.12% | 0.04 | 1 | 63 | 0.21 | 0.59 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 105.00 | 1.55 | 1.70 | 1.63 | 1.75 | +0.30 | +20.69% | 0.02 | 2 | 421 | 0.20 | 0.34 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 110.00 | 0.45 | 0.65 | 0.55 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.20 | 0.15 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.29 | 0.05 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 150.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 65.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.01 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 90.00 | 0.30 | 0.50 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.24 | -0.08 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 92.50 | 0.55 | 0.70 | 0.63 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.23 | -0.13 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 95.00 | 0.90 | 1.05 | 0.98 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.22 | -0.20 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 97.50 | 1.50 | 1.65 | 1.58 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.21 | -0.30 | 0.04 | -0.02 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 100.00 | 2.35 | 2.50 | 2.43 | 2.40 | -0.35 | -12.73% | 0.02 | 3 | 113 | 0.21 | -0.41 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 105.00 | 5.00 | 5.30 | 5.15 | 5.04 | -0.66 | -11.58% | 0.05 | 1 | 16 | 0.20 | -0.66 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 110.00 | 8.60 | 10.20 | 9.40 | % | 0.09 | 0 | 0 | 0.23 | -0.85 | 0.03 | -0.02 | 7/29/2025 1:59:00 PM EST | |||
| 115.00 | 12.00 | 15.30 | 13.65 | % | 0.12 | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 120.00 | 16.70 | 21.00 | 18.85 | % | 0.16 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 125.00 | 21.70 | 26.00 | 23.85 | % | 0.19 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 130.00 | 26.70 | 31.00 | 28.85 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 135.00 | 31.70 | 36.00 | 33.85 | % | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 140.00 | 36.70 | 41.00 | 38.85 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 145.00 | 41.70 | 45.90 | 43.80 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 150.00 | 46.70 | 50.90 | 48.80 | % | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST |