Options Chain for EVERSOURCE ENERGY COM (ES) - $65.18 as of 7/29/2025 3:21:12 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 | 29.10 | 33.50 | 31.30 | % | 0.89 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 40.00 | 24.60 | 28.40 | 26.50 | % | 0.66 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 45.00 | 19.40 | 23.50 | 21.45 | % | 0.48 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 50.00 | 15.70 | 18.60 | 17.15 | 17.99 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 55.00 | 9.50 | 13.20 | 11.35 | 11.18 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.69 | 0.98 | 0.01 | -0.01 | 7/21/2025 | 7/29/2025 1:58:58 PM EST |
| 60.00 | 6.60 | 7.00 | 6.80 | 6.55 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.25 | 0.88 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 65.00 | 2.50 | 2.95 | 2.73 | 2.55 | -0.55 | -17.75% | 0.04 | 20 | 36 | 0.20 | 0.61 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 70.00 | 0.40 | 0.75 | 0.58 | 0.51 | +0.01 | +2.00% | 0.01 | 4 | 72 | 0.18 | 0.23 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.33 | 0.05 | 0.02 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 90.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 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 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.46 | -0.02 | 0.01 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 60.00 | 0.25 | 0.55 | 0.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.24 | -0.12 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 65.00 | 1.05 | 1.60 | 1.33 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.20 | -0.39 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 70.00 | 2.95 | 5.30 | 4.13 | % | 0.06 | 0 | 0 | 0.30 | -0.77 | 0.06 | -0.02 | 7/29/2025 1:58:58 PM EST | |||
| 75.00 | 6.90 | 11.50 | 9.20 | % | 0.12 | 0 | 0 | 0.58 | -0.95 | 0.02 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 80.00 | 11.60 | 16.40 | 14.00 | % | 0.17 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 85.00 | 16.60 | 21.50 | 19.05 | % | 0.22 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 90.00 | 21.60 | 26.50 | 24.05 | % | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 95.00 | 26.60 | 31.50 | 29.05 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST |