Options Chain for CONSOLIDATED EDISON INC COM (ED) - $110.83 as of 7/13/2026 8:04:29 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 | 45.30 | 48.30 | 46.80 | % | 0.72 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 70.00 | 40.30 | 43.10 | 41.70 | 41.30 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 75.00 | 35.30 | 38.10 | 36.70 | % | 0.49 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 80.00 | 30.30 | 33.10 | 31.70 | % | 0.40 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 85.00 | 25.30 | 28.20 | 26.75 | % | 0.31 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 90.00 | 20.30 | 23.20 | 21.75 | % | 0.24 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 95.00 | 15.40 | 18.20 | 16.80 | % | 0.18 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 97.50 | 13.30 | 15.80 | 14.55 | 14.50 | +6.05 | +71.60% | 0.15 | 4 | 4 | 1.37 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 100.00 | 10.70 | 13.00 | 11.85 | % | 0.12 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 7/13/2026 3:59:57 PM EST | |||
| 105.00 | 5.70 | 7.60 | 6.65 | 7.37 | +1.60 | +27.73% | 0.06 | 2 | 882 | 0.63 | 0.96 | 0.02 | -0.06 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 110.00 | 1.90 | 3.20 | 2.55 | 2.50 | +0.63 | +33.69% | 0.02 | 8 | 1,267 | 0.45 | 0.70 | 0.09 | -0.17 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.25 | +0.12 | +92.31% | 0.00 | 28 | 908 | 0.27 | 0.18 | 0.08 | -0.11 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.47 | 0.01 | 0.01 | -0.01 | 7/6/2026 | 7/13/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/13/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.65 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 5.00 | 2.50 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.31 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:57 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/13/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.29 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/13/2026 3:59:57 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.14 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/13/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.54 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.54 | -0.04 | 0.02 | -0.06 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.31 | -0.30 | 0.09 | -0.17 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 115.00 | 2.05 | 4.60 | 3.33 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.60 | -0.82 | 0.08 | -0.11 | 7/9/2026 | 7/13/2026 3:59:57 PM EST |
| 120.00 | 6.90 | 9.40 | 8.15 | % | 0.07 | 0 | 0 | 0.87 | -0.99 | 0.01 | -0.01 | 7/13/2026 3:59:57 PM EST | |||
| 125.00 | 11.80 | 14.40 | 13.10 | % | 0.10 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 130.00 | 16.80 | 19.50 | 18.15 | % | 0.14 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 135.00 | 21.60 | 24.90 | 23.25 | % | 0.17 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 140.00 | 26.80 | 29.50 | 28.15 | % | 0.20 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 145.00 | 31.80 | 34.50 | 33.15 | % | 0.23 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 150.00 | 36.80 | 39.50 | 38.15 | % | 0.25 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 155.00 | 41.60 | 44.90 | 43.25 | % | 0.28 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 160.00 | 46.00 | 49.90 | 47.95 | % | 0.30 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST |