Options Chain for CONSOLIDATED EDISON INC COM (ED) - $108.27 as of 9/9/2026 9:05:30 AM 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 | 42.00 | 43.70 | 42.85 | 44.49 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/8/2026 3:59:58 PM EST |
| 70.00 | 36.90 | 39.90 | 38.40 | % | 0.55 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 75.00 | 31.90 | 34.90 | 33.40 | % | 0.45 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 80.00 | 26.90 | 29.90 | 28.40 | % | 0.35 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 85.00 | 21.90 | 24.90 | 23.40 | % | 0.28 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 90.00 | 17.30 | 19.60 | 18.45 | 19.42 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/8/2026 3:59:58 PM EST |
| 95.00 | 12.30 | 14.60 | 13.45 | % | 0.14 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 97.50 | 10.00 | 12.40 | 11.20 | % | 0.11 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 100.00 | 6.90 | 9.20 | 8.05 | 7.19 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/8/2026 3:59:58 PM EST |
| 105.00 | 2.20 | 4.30 | 3.25 | 2.72 | 0.00 | 0.00% | 0.03 | 0 | 983 | 0.35 | 0.82 | 0.07 | -0.04 | 9/2/2026 | 9/8/2026 3:59:58 PM EST |
| 110.00 | 0.15 | 0.85 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 816 | 0.20 | 0.30 | 0.11 | -0.06 | 9/8/2026 | 9/8/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.25 | 0.02 | 0.02 | -0.01 | 9/4/2026 | 9/8/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.40 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.71 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/8/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/8/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/8/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 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 | 2.64 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/8/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/8/2026 3:59:58 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.29 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 3:59:58 PM EST |
| 105.00 | 0.05 | 0.75 | 0.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.20 | -0.18 | 0.07 | -0.04 | 9/3/2026 | 9/8/2026 3:59:58 PM EST |
| 110.00 | 0.70 | 3.80 | 2.25 | 2.37 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.32 | -0.70 | 0.11 | -0.06 | 9/4/2026 | 9/8/2026 3:59:58 PM EST |
| 115.00 | 5.10 | 8.60 | 6.85 | 7.65 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.47 | -0.98 | 0.02 | -0.01 | 8/21/2026 | 9/8/2026 3:59:58 PM EST |
| 120.00 | 10.50 | 12.90 | 11.70 | % | 0.10 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 125.00 | 15.50 | 17.80 | 16.65 | % | 0.13 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 130.00 | 20.20 | 23.20 | 21.70 | % | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 135.00 | 25.20 | 28.20 | 26.70 | % | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 140.00 | 30.20 | 33.20 | 31.70 | % | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 145.00 | 35.20 | 38.20 | 36.70 | % | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 150.00 | 40.20 | 43.60 | 41.90 | % | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 155.00 | 45.20 | 48.20 | 46.70 | % | 0.30 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 160.00 | 50.20 | 53.20 | 51.70 | % | 0.32 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 165.00 | 55.20 | 58.20 | 56.70 | % | 0.34 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST |