Options Chain for CONSOLIDATED EDISON INC COM (ED) - $114.96 as of 4/10/2026 6:05:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 41.70 | 43.70 | 42.70 | % | 0.61 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 75.00 | 36.40 | 38.70 | 37.55 | % | 0.50 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 80.00 | 31.50 | 33.70 | 32.60 | % | 0.41 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 85.00 | 26.70 | 28.70 | 27.70 | % | 0.33 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 90.00 | 21.50 | 23.70 | 22.60 | % | 0.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 95.00 | 16.50 | 19.10 | 17.80 | % | 0.19 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 100.00 | 11.40 | 13.70 | 12.55 | % | 0.13 | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 105.00 | 6.80 | 8.10 | 7.45 | 7.65 | +0.15 | +2.00% | 0.07 | 10 | 18 | 0.57 | 0.98 | 0.01 | -0.03 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 110.00 | 2.20 | 2.85 | 2.53 | 3.05 | -2.00 | -39.61% | 0.02 | 3 | 862 | 0.33 | 0.80 | 0.09 | -0.17 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 115.00 | 0.15 | 0.40 | 0.28 | 0.32 | -0.28 | -46.67% | 0.00 | 4 | 1,246 | 0.23 | 0.19 | 0.11 | -0.11 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 120.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 14 | 315 | 0.34 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.54 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:59 AM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.70 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:59 AM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 140.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 145.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.10 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:59 AM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:59 AM EST |
| 170.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:59 AM EST |
| 105.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.42 | -0.02 | 0.01 | -0.03 | 4/10/2026 | 4/13/2026 10:58:59 AM EST |
| 110.00 | 0.20 | 0.65 | 0.43 | 0.32 | +0.08 | +33.34% | 0.00 | 3 | 349 | 0.24 | -0.20 | 0.09 | -0.17 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 115.00 | 2.50 | 3.60 | 3.05 | 2.59 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.46 | -0.81 | 0.11 | -0.11 | 4/8/2026 | 4/13/2026 10:58:59 AM EST |
| 120.00 | 6.40 | 8.60 | 7.50 | 6.84 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.63 | -1.00 | 0.01 | 0.00 | 4/8/2026 | 4/13/2026 10:58:59 AM EST |
| 125.00 | 11.40 | 14.30 | 12.85 | % | 0.10 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 130.00 | 16.00 | 19.70 | 17.85 | % | 0.14 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 135.00 | 21.80 | 24.50 | 23.15 | % | 0.17 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 140.00 | 26.00 | 28.70 | 27.35 | % | 0.20 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 145.00 | 31.00 | 34.20 | 32.60 | % | 0.22 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 150.00 | 36.00 | 38.70 | 37.35 | % | 0.25 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 155.00 | 41.40 | 44.20 | 42.80 | % | 0.28 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 160.00 | 46.90 | 49.20 | 48.05 | % | 0.30 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 165.00 | 51.40 | 54.20 | 52.80 | % | 0.32 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 170.00 | 56.80 | 59.30 | 58.05 | % | 0.34 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST |