Options Chain for CONSOLIDATED EDISON INC COM (ED) - $111.92 as of 2/20/2026 3:00:03 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 42.90 47.00 44.95 % 0.69 0 0 1.58 1.00 0.00 0.00 2/20/2026 4:00:16 PM EST
70.00 38.60 42.00 40.30 % 0.58 0 0 1.40 1.00 0.00 0.00 2/20/2026 4:00:16 PM EST
75.00 33.70 37.00 35.35 % 0.47 0 0 1.25 1.00 0.00 0.00 2/20/2026 4:00:16 PM EST
80.00 27.90 31.90 29.90 30.00 0.00 0.00% 0.37 0 0 0.99 1.00 0.00 0.00 2/12/2026 2/20/2026 4:00:16 PM EST
85.00 23.00 27.10 25.05 % 0.29 0 0 0.93 1.00 0.00 0.00 2/20/2026 4:00:16 PM EST
90.00 18.00 22.10 20.05 % 0.22 0 0 0.79 1.00 0.00 0.00 2/20/2026 4:00:16 PM EST
92.50 16.30 19.30 17.80 % 0.19 0 0 0.68 1.00 0.00 -0.01 2/20/2026 4:00:16 PM EST
95.00 14.10 16.50 15.30 % 0.16 0 0 0.56 0.99 0.01 -0.02 2/20/2026 4:00:16 PM EST
97.50 12.20 13.90 13.05 % 0.13 0 0 0.48 0.98 0.01 -0.03 2/20/2026 4:00:16 PM EST
100.00 9.70 11.50 10.60 14.18 0.00 0.00% 0.11 0 0 0.43 0.97 0.02 -0.03 2/17/2026 2/20/2026 4:00:16 PM EST
105.00 5.40 6.10 5.75 6.10 -3.50 -36.46% 0.05 6 343 0.03 0.88 0.04 -0.05 2/20/2026 2/20/2026 4:00:16 PM EST
110.00 2.05 2.60 2.33 2.16 -2.04 -48.58% 0.02 1,200 1,102 0.11 0.64 0.07 -0.05 2/20/2026 2/20/2026 4:00:16 PM EST
115.00 0.45 0.75 0.60 0.55 -0.95 -63.34% 0.01 127 255 0.13 0.28 0.05 -0.03 2/20/2026 2/20/2026 4:00:16 PM EST
120.00 0.00 0.50 0.25 0.20 -0.19 -48.72% 0.00 124 68 0.27 0.06 0.02 -0.01 2/20/2026 2/20/2026 4:00:16 PM EST
125.00 0.00 2.35 1.18 0.22 0.00 0.00% 0.01 0 52 0.59 0.01 0.00 0.00 2/17/2026 2/20/2026 4:00:16 PM EST
130.00 0.05 0.25 0.15 0.10 0.00 0.00% 0.00 0 101 0.32 0.00 0.00 0.00 2/17/2026 2/20/2026 4:00:16 PM EST
135.00 0.00 2.15 1.08 % 0.01 0 0 0.75 0.00 0.00 0.00 2/20/2026 4:00:16 PM EST
140.00 0.00 2.15 1.08 % 0.01 0 0 0.83 0.00 0.00 0.00 2/20/2026 4:00:16 PM EST
145.00 0.00 2.15 1.08 % 0.01 0 0 0.90 0.00 0.00 0.00 2/20/2026 4:00:16 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 2.10 1.05 % 0.02 0 0 1.60 0.00 0.00 0.00 2/20/2026 4:00:16 PM EST
70.00 0.00 2.10 1.05 % 0.02 0 0 1.42 0.00 0.00 0.00 2/20/2026 4:00:16 PM EST
75.00 0.00 2.10 1.05 % 0.01 0 0 1.25 0.00 0.00 0.00 2/20/2026 4:00:16 PM EST
80.00 0.00 2.10 1.05 % 0.01 0 0 1.09 0.00 0.00 0.00 2/20/2026 4:00:16 PM EST
85.00 0.00 2.15 1.08 % 0.01 0 0 0.95 0.00 0.00 0.00 2/20/2026 4:00:16 PM EST
90.00 0.00 2.15 1.08 % 0.01 0 0 0.80 0.00 0.00 0.00 2/20/2026 4:00:16 PM EST
92.50 0.00 0.15 0.08 0.13 0.00 0.00% 0.00 0 35 0.36 0.00 0.00 -0.01 2/19/2026 2/20/2026 4:00:16 PM EST
95.00 0.05 0.30 0.18 0.10 -0.36 -78.27% 0.00 6 24 0.32 -0.01 0.01 -0.02 2/20/2026 2/20/2026 4:00:16 PM EST
97.50 0.10 0.30 0.20 0.20 -0.05 -20.00% 0.00 1 91 0.30 -0.02 0.01 -0.03 2/20/2026 2/20/2026 4:00:16 PM EST
100.00 0.20 0.35 0.28 0.27 -0.08 -22.86% 0.00 5 163 0.27 -0.03 0.02 -0.03 2/20/2026 2/20/2026 4:00:16 PM EST
105.00 0.65 0.90 0.78 0.79 +0.07 +9.73% 0.01 48 159 0.25 -0.12 0.04 -0.05 2/20/2026 2/20/2026 4:00:16 PM EST
110.00 2.00 2.40 2.20 2.17 +0.41 +23.30% 0.02 67 57 0.24 -0.36 0.07 -0.05 2/20/2026 2/20/2026 4:00:16 PM EST
115.00 4.50 5.90 5.20 5.00 +0.50 +11.12% 0.05 2 8 0.21 -0.72 0.05 -0.03 2/20/2026 2/20/2026 4:00:16 PM EST
120.00 9.10 10.90 10.00 8.80 +0.50 +6.03% 0.08 50 51 0.32 -0.94 0.02 -0.01 2/20/2026 2/20/2026 4:00:16 PM EST
125.00 14.20 16.80 15.50 12.10 0.00 0.00% 0.12 0 2 0.53 -0.99 0.00 0.00 2/17/2026 2/20/2026 4:00:16 PM EST
130.00 18.90 22.40 20.65 % 0.16 0 0 0.64 -1.00 0.00 0.00 2/20/2026 4:00:16 PM EST
135.00 23.40 26.60 25.00 % 0.19 0 0 0.72 -1.00 0.00 0.00 2/20/2026 4:00:16 PM EST
140.00 28.90 31.60 30.25 % 0.22 0 0 0.80 -1.00 0.00 0.00 2/20/2026 4:00:16 PM EST
145.00 33.90 37.40 35.65 % 0.25 0 0 0.95 -1.00 0.00 0.00 2/20/2026 4:00:16 PM EST