Options Chain for CONSOLIDATED EDISON INC COM (ED) - $102.05 as of 7/25/2025 12:39:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 52.60 | 56.30 | 54.45 | % | 1.15 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 50.00 | 49.90 | 53.80 | 51.85 | % | 1.04 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 55.00 | 44.80 | 48.80 | 46.80 | % | 0.85 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 60.00 | 39.90 | 43.80 | 41.85 | % | 0.70 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 65.00 | 35.10 | 38.80 | 36.95 | % | 0.57 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 70.00 | 30.00 | 33.80 | 31.90 | % | 0.46 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 75.00 | 25.40 | 28.80 | 27.10 | 28.70 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 80.00 | 20.60 | 23.70 | 22.15 | 23.00 | 0.00 | 0.00% | 0.28 | 0 | 39 | 1.05 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 82.50 | 18.20 | 21.00 | 19.60 | 18.18 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:57 AM EST |
| 85.00 | 15.70 | 18.50 | 17.10 | 25.70 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.83 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 7/25/2025 11:58:57 AM EST |
| 87.50 | 13.40 | 16.20 | 14.80 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.77 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 7/25/2025 11:58:57 AM EST |
| 90.00 | 10.90 | 13.30 | 12.10 | 12.62 | 0.00 | 0.00% | 0.13 | 0 | 42 | 0.61 | 0.98 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 92.50 | 9.00 | 11.60 | 10.30 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 100 | 0.64 | 0.94 | 0.02 | -0.01 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 95.00 | 6.60 | 7.70 | 7.15 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.35 | 0.86 | 0.03 | -0.03 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 97.50 | 4.80 | 5.10 | 4.95 | 5.00 | -0.60 | -10.72% | 0.05 | 8 | 88 | 0.25 | 0.77 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 100.00 | 2.90 | 3.40 | 3.15 | 3.39 | -0.11 | -3.15% | 0.03 | 2 | 1,406 | 0.22 | 0.62 | 0.06 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 105.00 | 0.60 | 1.00 | 0.80 | 0.80 | -0.16 | -16.67% | 0.01 | 1 | 1,582 | 0.21 | 0.28 | 0.06 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 110.00 | 0.00 | 0.85 | 0.43 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,394 | 0.35 | 0.07 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 858 | 0.45 | 0.01 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 5 | 490 | 0.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.58 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:58:57 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/25/2025 11:58:57 AM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.62 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/25/2025 11:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 7/25/2025 11:58:57 AM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 7/25/2025 11:58:57 AM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.87 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/25/2025 11:58:57 AM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.75 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/25/2025 11:58:57 AM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.62 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/25/2025 11:58:57 AM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.69 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.62 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.54 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:57 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 546 | 0.47 | -0.02 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2,534 | 0.39 | -0.06 | 0.02 | -0.01 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 95.00 | 0.40 | 0.55 | 0.48 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 599 | 0.27 | -0.14 | 0.03 | -0.03 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 97.50 | 0.65 | 1.10 | 0.88 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 325 | 0.25 | -0.23 | 0.05 | -0.04 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 100.00 | 1.55 | 1.85 | 1.70 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 435 | 0.24 | -0.38 | 0.06 | -0.05 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 105.00 | 3.50 | 5.80 | 4.65 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 1,001 | 0.28 | -0.72 | 0.06 | -0.04 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 110.00 | 8.70 | 9.60 | 9.15 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 528 | 0.35 | -0.93 | 0.03 | -0.02 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 115.00 | 12.10 | 15.20 | 13.65 | 13.30 | 0.00 | 0.00% | 0.12 | 0 | 118 | 0.64 | -0.99 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 120.00 | 17.60 | 20.20 | 18.90 | 13.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 7/25/2025 11:58:57 AM EST |
| 125.00 | 21.90 | 25.20 | 23.55 | % | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 130.00 | 26.90 | 30.20 | 28.55 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 135.00 | 32.00 | 35.30 | 33.65 | % | 0.25 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |