Options Chain for CONSOLIDATED EDISON INC COM (ED) - $106.34 as of 5/29/2026 4:08:46 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 | 38.80 | 43.00 | 40.90 | 41.65 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:46 PM EST |
| 70.00 | 34.00 | 38.00 | 36.00 | % | 0.51 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 75.00 | 29.00 | 33.00 | 31.00 | % | 0.41 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 80.00 | 24.10 | 28.00 | 26.05 | 26.58 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:46 PM EST |
| 85.00 | 19.10 | 22.80 | 20.95 | % | 0.25 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 90.00 | 14.50 | 18.00 | 16.25 | 15.90 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:46 PM EST |
| 95.00 | 9.80 | 12.90 | 11.35 | % | 0.12 | 0 | 0 | 0.62 | 0.99 | 0.01 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 97.50 | 7.90 | 9.80 | 8.85 | % | 0.09 | 0 | 0 | 0.47 | 0.97 | 0.02 | -0.01 | 5/29/2026 3:59:46 PM EST | |||
| 100.00 | 5.30 | 7.20 | 6.25 | 9.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | 0.88 | 0.04 | -0.03 | 5/5/2026 | 5/29/2026 3:59:46 PM EST |
| 105.00 | 1.80 | 3.00 | 2.40 | 3.23 | 0.00 | 0.00% | 0.02 | 0 | 787 | 0.20 | 0.58 | 0.08 | -0.05 | 5/28/2026 | 5/29/2026 3:59:46 PM EST |
| 110.00 | 0.45 | 0.75 | 0.60 | 0.64 | -0.01 | -1.54% | 0.01 | 5 | 2,046 | 0.20 | 0.19 | 0.06 | -0.03 | 5/29/2026 | 5/29/2026 3:59:46 PM EST |
| 115.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.22 | 0.03 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 3:59:46 PM EST |
| 120.00 | 0.00 | 1.10 | 0.55 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.29 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 3:59:46 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.33 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 3:59:46 PM EST |
| 130.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:46 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:46 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 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 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:46 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.70 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:46 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.50 | -0.01 | 0.01 | 0.00 | 5/19/2026 | 5/29/2026 3:59:46 PM EST |
| 97.50 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | -0.03 | 0.02 | -0.01 | 5/18/2026 | 5/29/2026 3:59:46 PM EST |
| 100.00 | 0.05 | 0.70 | 0.38 | 0.35 | -0.05 | -12.50% | 0.00 | 5 | 843 | 0.21 | -0.12 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 3:59:46 PM EST |
| 105.00 | 1.00 | 2.10 | 1.55 | 1.65 | +0.25 | +17.86% | 0.01 | 3 | 273 | 0.20 | -0.42 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 3:59:46 PM EST |
| 110.00 | 3.40 | 5.50 | 4.45 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 127 | 0.29 | -0.81 | 0.06 | -0.03 | 5/27/2026 | 5/29/2026 3:59:46 PM EST |
| 115.00 | 7.70 | 10.10 | 8.90 | 9.65 | +1.00 | +11.57% | 0.08 | 1 | 0 | 0.38 | -0.97 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 3:59:46 PM EST |
| 120.00 | 12.20 | 15.50 | 13.85 | % | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 125.00 | 17.20 | 21.20 | 19.20 | % | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 130.00 | 22.20 | 26.20 | 24.20 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 135.00 | 27.20 | 31.20 | 29.20 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 140.00 | 32.20 | 36.20 | 34.20 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 145.00 | 37.20 | 41.20 | 39.20 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 150.00 | 42.20 | 46.20 | 44.20 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 155.00 | 47.20 | 51.20 | 49.20 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 160.00 | 52.20 | 56.20 | 54.20 | % | 0.34 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 165.00 | 57.20 | 61.20 | 59.20 | % | 0.36 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST |