Options Chain for CONSOLIDATED EDISON INC COM (ED) - $103.38 as of 5/30/2025 5:20:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 37.90 | 41.80 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 70.00 | 33.10 | 36.90 | 30.60 | 0.00 | 0.00% | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:58 PM EST |
| 75.00 | 28.10 | 31.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 80.00 | 22.90 | 26.90 | 19.20 | 0.00 | 0.00% | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:58 PM EST |
| 85.00 | 17.90 | 21.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 90.00 | 13.20 | 17.00 | 11.21 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:58 PM EST |
| 92.50 | 10.60 | 14.70 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 95.00 | 8.20 | 12.30 | 9.49 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.97 | 0.01 | -0.03 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 97.50 | 5.80 | 9.90 | % | 0 | 0 | 0.51 | 0.94 | 0.02 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 100.00 | 3.70 | 7.60 | 4.65 | 0.00 | 0.00% | 0 | 246 | 0.43 | 0.85 | 0.04 | -0.05 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 105.00 | 1.40 | 2.25 | 2.02 | +0.67 | +49.63% | 10 | 1,439 | 0.18 | 0.52 | 0.09 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 110.00 | 0.05 | 1.55 | 0.40 | +0.21 | +110.53% | 18 | 355 | 0.22 | 0.12 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.95 | 0.03 | -0.12 | -80.00% | 1 | 732 | 0.19 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 28 | 0.26 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 31 | 0.33 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.10 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.10 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.40 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.44 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 92.50 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 95.00 | 0.05 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1,614 | 0.32 | -0.03 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 97.50 | 0.00 | 0.65 | 0.30 | -0.12 | -28.58% | 401 | 110 | 0.30 | -0.06 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 100.00 | 0.10 | 0.95 | 0.52 | -0.16 | -23.53% | 13 | 904 | 0.22 | -0.15 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 105.00 | 1.20 | 2.10 | 2.22 | -0.38 | -14.62% | 6 | 899 | 0.17 | -0.48 | 0.09 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 110.00 | 3.50 | 5.90 | 5.15 | -1.05 | -16.94% | 1 | 122 | 0.26 | -0.88 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 115.00 | 8.40 | 12.10 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.99 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 120.00 | 13.30 | 17.10 | 11.80 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:58 PM EST |
| 125.00 | 18.30 | 22.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 130.00 | 23.30 | 27.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 135.00 | 28.60 | 32.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 140.00 | 33.30 | 37.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 145.00 | 38.30 | 42.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 150.00 | 43.40 | 47.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 155.00 | 48.40 | 52.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 160.00 | 53.30 | 57.10 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 165.00 | 58.30 | 62.10 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |