Options Chain for CONSOLIDATED EDISON INC COM (ED) - $116.26 as of 10/23/2026 8:54:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 43.70 | 47.60 | 45.65 | % | 0.65 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:00 AM EST | |||
| 75.00 | 38.60 | 42.70 | 40.65 | % | 0.54 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:00 AM EST | |||
| 80.00 | 33.50 | 37.70 | 35.60 | 26.33 | 0.00 | 0.00% | 0.45 | 0 | 15 | 1.26 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 11:59:00 AM EST |
| 85.00 | 28.50 | 32.70 | 30.60 | % | 0.36 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:00 AM EST | |||
| 90.00 | 23.60 | 27.70 | 25.65 | 17.90 | 0.00 | 0.00% | 0.28 | 0 | 28 | 0.95 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/23/2026 11:59:00 AM EST |
| 95.00 | 18.80 | 22.70 | 20.75 | 15.95 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.81 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 10/23/2026 11:59:00 AM EST |
| 97.50 | 16.30 | 20.20 | 18.25 | 12.45 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/23/2026 11:59:00 AM EST |
| 100.00 | 14.00 | 17.30 | 15.65 | 7.37 | 0.00 | 0.00% | 0.16 | 0 | 60 | 0.62 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 11:59:00 AM EST |
| 105.00 | 10.50 | 11.10 | 10.80 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 173 | 0.28 | 0.93 | 0.02 | -0.01 | 10/20/2026 | 10/23/2026 11:59:00 AM EST |
| 110.00 | 5.80 | 6.60 | 6.20 | 6.08 | -0.92 | -13.15% | 0.06 | 51 | 1,357 | 0.22 | 0.79 | 0.04 | -0.03 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 115.00 | 2.45 | 2.80 | 2.63 | 2.40 | -0.76 | -24.06% | 0.02 | 27 | 1,607 | 0.20 | 0.53 | 0.06 | -0.04 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 120.00 | 0.60 | 0.85 | 0.73 | 0.77 | -0.18 | -18.95% | 0.01 | 9 | 723 | 0.18 | 0.22 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 125.00 | 0.15 | 0.35 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.21 | 0.07 | 0.02 | -0.01 | 10/22/2026 | 10/23/2026 11:59:00 AM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.41 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 10/23/2026 11:59:00 AM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.63 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/23/2026 11:59:00 AM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 10/23/2026 11:59:00 AM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.62 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 10/23/2026 11:59:00 AM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:00 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:00 AM EST | |||
| 160.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 10/23/2026 11:59:00 AM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:00 AM EST | |||
| 170.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/23/2026 11:59:00 AM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/23/2026 11:59:00 AM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.19 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/23/2026 11:59:00 AM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.91 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:59:00 AM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.90 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:59:00 AM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.58 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 11:59:00 AM EST |
| 97.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.34 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:00 AM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4,222 | 0.31 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:00 AM EST |
| 105.00 | 0.10 | 0.55 | 0.33 | 0.22 | +0.01 | +4.77% | 0.00 | 1 | 320 | 0.24 | -0.07 | 0.02 | -0.01 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 110.00 | 0.60 | 1.10 | 0.85 | 0.80 | +0.14 | +21.22% | 0.01 | 2 | 125 | 0.22 | -0.21 | 0.04 | -0.03 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 115.00 | 2.15 | 2.65 | 2.40 | 2.46 | +0.38 | +18.27% | 0.02 | 12 | 24 | 0.20 | -0.47 | 0.06 | -0.04 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 120.00 | 4.90 | 6.60 | 5.75 | 12.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.20 | -0.78 | 0.05 | -0.03 | 4/17/2026 | 10/23/2026 11:59:00 AM EST |
| 125.00 | 9.50 | 11.10 | 10.30 | % | 0.08 | 0 | 0 | 0.36 | -0.93 | 0.02 | -0.01 | 10/23/2026 11:59:00 AM EST | |||
| 130.00 | 13.50 | 16.20 | 14.85 | % | 0.11 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 10/23/2026 11:59:00 AM EST | |||
| 135.00 | 18.10 | 22.00 | 20.05 | % | 0.15 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:00 AM EST | |||
| 140.00 | 23.00 | 27.30 | 25.15 | % | 0.18 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:00 AM EST | |||
| 145.00 | 28.00 | 32.20 | 30.10 | % | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:00 AM EST | |||
| 150.00 | 33.00 | 37.10 | 35.05 | % | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:00 AM EST | |||
| 155.00 | 38.00 | 42.10 | 40.05 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:00 AM EST | |||
| 160.00 | 43.00 | 46.90 | 44.95 | % | 0.28 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:00 AM EST | |||
| 165.00 | 48.10 | 51.90 | 50.00 | % | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:00 AM EST | |||
| 170.00 | 53.80 | 56.80 | 55.30 | 54.80 | +0.70 | +1.30% | 0.33 | 2 | 2 | 1.13 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |