Options Chain for CONSOLIDATED EDISON INC COM (ED) - $107.02 as of 9/1/2026 7:37:32 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 | 42.10 | 43.10 | 42.60 | 44.49 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 3:59:48 PM EST |
| 70.00 | 36.90 | 39.30 | 38.10 | % | 0.54 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:48 PM EST | |||
| 75.00 | 31.30 | 34.40 | 32.85 | % | 0.44 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:48 PM EST | |||
| 80.00 | 26.10 | 29.40 | 27.75 | % | 0.35 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:48 PM EST | |||
| 85.00 | 21.20 | 24.40 | 22.80 | % | 0.27 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:48 PM EST | |||
| 90.00 | 16.50 | 19.20 | 17.85 | 19.42 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.84 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 3:59:48 PM EST |
| 95.00 | 11.50 | 13.80 | 12.65 | % | 0.13 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:48 PM EST | |||
| 97.50 | 8.50 | 11.80 | 10.15 | % | 0.10 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:48 PM EST | |||
| 100.00 | 6.00 | 9.40 | 7.70 | 7.19 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.51 | 0.97 | 0.02 | -0.01 | 8/24/2026 | 9/1/2026 3:59:48 PM EST |
| 105.00 | 2.80 | 4.00 | 3.40 | 2.82 | 0.00 | 0.00% | 0.03 | 0 | 988 | 0.17 | 0.76 | 0.08 | -0.04 | 8/31/2026 | 9/1/2026 3:59:48 PM EST |
| 110.00 | 0.15 | 1.00 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 792 | 0.15 | 0.27 | 0.09 | -0.04 | 8/28/2026 | 9/1/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 348 | 0.22 | 0.03 | 0.02 | -0.01 | 9/1/2026 | 9/1/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.05 | +0.03 | +150.00% | 0.00 | 4 | 32 | 0.49 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.56 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/1/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 3:59:48 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:48 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/1/2026 3:59:48 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:48 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:48 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:48 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 | 2.01 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:48 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/1/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 3:59:48 PM EST |
| 97.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 78 | 0.23 | -0.03 | 0.02 | -0.01 | 9/1/2026 | 9/1/2026 3:59:48 PM EST |
| 105.00 | 0.25 | 0.85 | 0.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.17 | -0.24 | 0.08 | -0.04 | 8/31/2026 | 9/1/2026 3:59:48 PM EST |
| 110.00 | 1.95 | 4.00 | 2.98 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.29 | -0.73 | 0.09 | -0.04 | 8/21/2026 | 9/1/2026 3:59:48 PM EST |
| 115.00 | 6.40 | 8.60 | 7.50 | 7.65 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.41 | -0.97 | 0.02 | -0.01 | 8/21/2026 | 9/1/2026 3:59:48 PM EST |
| 120.00 | 11.40 | 13.60 | 12.50 | % | 0.10 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:48 PM EST | |||
| 125.00 | 15.90 | 18.50 | 17.20 | % | 0.14 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:48 PM EST | |||
| 130.00 | 20.90 | 24.00 | 22.45 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:48 PM EST | |||
| 135.00 | 25.90 | 29.00 | 27.45 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:48 PM EST | |||
| 140.00 | 30.80 | 33.80 | 32.30 | % | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:48 PM EST | |||
| 145.00 | 35.80 | 39.00 | 37.40 | % | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:48 PM EST | |||
| 150.00 | 40.80 | 44.00 | 42.40 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:48 PM EST | |||
| 155.00 | 45.80 | 48.80 | 47.30 | % | 0.31 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:48 PM EST | |||
| 160.00 | 50.80 | 54.00 | 52.40 | % | 0.33 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:48 PM EST | |||
| 165.00 | 55.80 | 59.20 | 57.50 | % | 0.35 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:48 PM EST |