Options Chain for CONSOLIDATED EDISON INC COM (ED) - $98.57 as of 12/23/2025 3:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 52.00 | 55.90 | 53.95 | 59.30 | 0.00 | 0.00% | 1.20 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:59:04 PM EST |
| 47.50 | 49.50 | 53.40 | 51.45 | % | 1.08 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 50.00 | 47.00 | 51.00 | 49.00 | 46.50 | 0.00 | 0.00% | 0.98 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:04 PM EST |
| 55.00 | 42.00 | 46.00 | 44.00 | % | 0.80 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 60.00 | 37.00 | 41.00 | 39.00 | % | 0.65 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 65.00 | 32.30 | 35.30 | 33.80 | % | 0.52 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 70.00 | 27.30 | 30.30 | 28.80 | 33.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:59:04 PM EST |
| 75.00 | 22.40 | 25.40 | 23.90 | 28.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:59:04 PM EST |
| 80.00 | 17.70 | 20.10 | 18.90 | 15.83 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.71 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:04 PM EST |
| 82.50 | 15.20 | 17.60 | 16.40 | 15.44 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 12/23/2025 1:59:04 PM EST |
| 85.00 | 12.70 | 15.10 | 13.90 | 18.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:59:04 PM EST |
| 87.50 | 10.20 | 12.60 | 11.40 | 14.15 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.48 | 0.99 | 0.00 | -0.01 | 11/20/2025 | 12/23/2025 1:59:04 PM EST |
| 90.00 | 8.20 | 10.10 | 9.15 | 10.25 | 0.00 | 0.00% | 0.10 | 0 | 150 | 0.40 | 0.98 | 0.01 | -0.02 | 12/19/2025 | 12/23/2025 1:59:04 PM EST |
| 92.50 | 5.80 | 7.70 | 6.75 | 7.20 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.34 | 0.93 | 0.03 | -0.02 | 12/19/2025 | 12/23/2025 1:59:04 PM EST |
| 95.00 | 3.70 | 6.20 | 4.95 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.37 | 0.84 | 0.06 | -0.03 | 12/19/2025 | 12/23/2025 1:59:04 PM EST |
| 97.50 | 2.45 | 2.80 | 2.63 | 2.68 | +0.33 | +14.05% | 0.03 | 1 | 259 | 0.16 | 0.67 | 0.09 | -0.04 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 100.00 | 0.85 | 1.25 | 1.05 | 1.10 | +0.21 | +23.60% | 0.01 | 192 | 2,170 | 0.14 | 0.41 | 0.11 | -0.03 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 105.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 17 | 1,368 | 0.13 | 0.05 | 0.03 | -0.01 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,032 | 0.20 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.28 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:04 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.34 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:04 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.66 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/23/2025 1:59:04 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.74 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/23/2025 1:59:04 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.82 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:59:04 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 12/23/2025 1:59:04 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 12/23/2025 1:59:04 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/23/2025 1:59:04 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.49 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/23/2025 1:59:04 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:04 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 55.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 12/23/2025 1:59:04 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 12/23/2025 1:59:04 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.60 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:04 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.12 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:59:04 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.67 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:59:04 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.59 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 62 | 0.39 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 87.50 | 0.00 | 0.15 | 0.08 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.30 | -0.01 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.26 | -0.02 | 0.01 | -0.02 | 12/18/2025 | 12/23/2025 1:59:04 PM EST |
| 92.50 | 0.00 | 0.50 | 0.25 | 0.15 | -0.08 | -34.79% | 0.00 | 1 | 179 | 0.22 | -0.07 | 0.03 | -0.02 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 95.00 | 0.15 | 0.60 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 569 | 0.18 | -0.16 | 0.06 | -0.03 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 97.50 | 0.50 | 0.95 | 0.73 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 1,186 | 0.15 | -0.33 | 0.09 | -0.04 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 100.00 | 1.70 | 2.15 | 1.93 | 1.86 | -0.40 | -17.70% | 0.02 | 3 | 393 | 0.14 | -0.59 | 0.11 | -0.03 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 105.00 | 5.60 | 6.50 | 6.05 | 5.35 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.25 | -0.95 | 0.03 | -0.01 | 12/18/2025 | 12/23/2025 1:59:04 PM EST |
| 110.00 | 9.10 | 13.10 | 11.10 | 13.85 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.59 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:04 PM EST |
| 115.00 | 14.10 | 18.10 | 16.10 | 15.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:04 PM EST |
| 120.00 | 19.10 | 23.10 | 21.10 | 21.81 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 12/23/2025 1:59:04 PM EST |
| 125.00 | 24.10 | 28.10 | 26.10 | 28.85 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:04 PM EST |
| 130.00 | 29.10 | 33.10 | 31.10 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 135.00 | 34.10 | 38.10 | 36.10 | % | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 140.00 | 39.10 | 43.10 | 41.10 | % | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 145.00 | 44.10 | 48.10 | 46.10 | % | 0.32 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 150.00 | 49.10 | 53.10 | 51.10 | % | 0.34 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 155.00 | 54.10 | 58.10 | 56.10 | % | 0.36 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 160.00 | 59.10 | 63.10 | 61.10 | % | 0.38 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 165.00 | 64.10 | 68.10 | 66.10 | % | 0.40 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST |