Options Chain for CONSOLIDATED EDISON INC COM (ED) - $108.77 as of 3/31/2025 3:49:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 43.50 | 47.20 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 70.00 | 38.50 | 42.20 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 75.00 | 34.30 | 37.00 | 32.60 | 0.00 | 0.00% | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 80.00 | 29.30 | 31.70 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 85.00 | 24.60 | 26.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 87.50 | 22.30 | 23.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 90.00 | 20.00 | 20.90 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 92.50 | 17.10 | 19.30 | 14.73 | 0.00 | 0.00% | 0 | 3 | 0.79 | 1.00 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 95.00 | 15.20 | 16.10 | 13.06 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.99 | 0.00 | -0.02 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 97.50 | 12.90 | 13.50 | 11.95 | 0.00 | 0.00% | 0 | 117 | 0.41 | 0.98 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 100.00 | 9.50 | 11.20 | 10.85 | +1.55 | +16.67% | 53 | 747 | 0.34 | 0.94 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 105.00 | 5.90 | 6.20 | 6.50 | +1.60 | +32.66% | 131 | 255 | 0.22 | 0.83 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 110.00 | 2.15 | 2.25 | 2.25 | +0.70 | +45.17% | 67 | 2,745 | 0.20 | 0.57 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 115.00 | 0.35 | 0.45 | 0.35 | +0.10 | +40.00% | 10 | 327 | 0.18 | 0.24 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 120.00 | 0.00 | 0.25 | 0.25 | % | 6 | 0 | 0.27 | 0.09 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST | |
| 125.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.07 | 0.01 | -0.03 | 3/11/2025 | 3/31/2025 2:59:00 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.93 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:00 PM EST |
| 87.50 | 0.00 | 0.20 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.98 | 0.00 | 0.00% | 0 | 54 | 0.57 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:00 PM EST |
| 92.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 54 | 0.51 | 0.00 | 0.00 | -0.01 | 3/18/2025 | 3/31/2025 2:59:00 PM EST |
| 95.00 | 0.05 | 0.25 | 0.05 | -0.05 | -50.00% | 1 | 131 | 0.39 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 97.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 65 | 0.40 | -0.02 | 0.01 | -0.03 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 100.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 319 | 0.29 | -0.06 | 0.02 | -0.04 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 105.00 | 0.35 | 0.45 | 0.40 | -0.20 | -33.34% | 51 | 765 | 0.23 | -0.17 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 110.00 | 1.60 | 1.70 | 1.65 | -0.40 | -19.52% | 350 | 429 | 0.20 | -0.43 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 115.00 | 4.80 | 5.10 | % | 0 | 0 | 0.18 | -0.76 | 0.05 | -0.05 | 3/31/2025 2:59:00 PM EST | |||
| 120.00 | 9.00 | 10.40 | % | 0 | 0 | 0.39 | -0.91 | 0.02 | -0.03 | 3/31/2025 2:59:00 PM EST | |||
| 125.00 | 14.10 | 15.00 | % | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.03 | 3/31/2025 2:59:00 PM EST | |||
| 130.00 | 19.30 | 19.90 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 135.00 | 23.80 | 26.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 140.00 | 28.80 | 31.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |