Options Chain for CONSOLIDATED EDISON INC COM (ED) - $105.99 as of 10/9/2026 6:48:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 34.20 | 38.40 | 36.30 | % | 0.52 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 75.00 | 29.40 | 33.50 | 31.45 | % | 0.42 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 80.00 | 24.30 | 27.80 | 26.05 | 26.33 | 0.00 | 0.00% | 0.33 | 0 | 15 | 0.80 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:53 PM EST |
| 85.00 | 19.50 | 23.40 | 21.45 | % | 0.25 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 90.00 | 14.50 | 18.60 | 16.55 | 17.90 | 0.00 | 0.00% | 0.18 | 0 | 28 | 0.64 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:53 PM EST |
| 95.00 | 10.30 | 12.50 | 11.40 | 15.95 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.40 | 0.90 | 0.02 | -0.02 | 4/29/2026 | 10/9/2026 3:59:53 PM EST |
| 97.50 | 8.40 | 9.90 | 9.15 | 12.45 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.33 | 0.86 | 0.03 | -0.02 | 8/18/2026 | 10/9/2026 3:59:53 PM EST |
| 100.00 | 6.30 | 9.00 | 7.65 | 4.97 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.28 | 0.79 | 0.04 | -0.02 | 10/5/2026 | 10/9/2026 3:59:53 PM EST |
| 105.00 | 1.90 | 4.60 | 3.25 | 3.10 | 0.00 | 0.00% | 0.03 | 7 | 153 | 0.19 | 0.56 | 0.05 | -0.03 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 110.00 | 0.60 | 1.10 | 0.85 | 1.05 | +0.03 | +2.95% | 0.01 | 63 | 375 | 0.16 | 0.29 | 0.05 | -0.03 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.29 | +0.04 | +16.00% | 0.00 | 5 | 1,109 | 0.18 | 0.11 | 0.03 | -0.01 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.23 | 0.03 | 0.01 | -0.01 | 10/6/2026 | 10/9/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.23 | 0.01 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.45 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.51 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/9/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 10/9/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.65 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 10/9/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 10/9/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.60 | 0.80 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/9/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/9/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.50 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.40 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.22 | -0.10 | 0.02 | -0.02 | 10/7/2026 | 10/9/2026 3:59:53 PM EST |
| 97.50 | 0.25 | 0.75 | 0.50 | 0.46 | -0.27 | -36.99% | 0.01 | 1 | 137 | 0.21 | -0.14 | 0.03 | -0.02 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 100.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.27 | -27.84% | 0.01 | 11 | 4,203 | 0.19 | -0.21 | 0.04 | -0.02 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 105.00 | 1.90 | 3.30 | 2.60 | 2.15 | +0.02 | +0.94% | 0.02 | 30 | 235 | 0.21 | -0.44 | 0.05 | -0.03 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 110.00 | 3.70 | 6.40 | 5.05 | 5.13 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.28 | -0.71 | 0.05 | -0.03 | 10/8/2026 | 10/9/2026 3:59:53 PM EST |
| 115.00 | 8.90 | 10.30 | 9.60 | 9.60 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.29 | -0.89 | 0.03 | -0.01 | 9/18/2026 | 10/9/2026 3:59:53 PM EST |
| 120.00 | 12.40 | 16.30 | 14.35 | 12.80 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.48 | -0.97 | 0.01 | -0.01 | 4/17/2026 | 10/9/2026 3:59:53 PM EST |
| 125.00 | 17.30 | 21.40 | 19.35 | % | 0.15 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 130.00 | 22.20 | 26.20 | 24.20 | % | 0.19 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 135.00 | 27.10 | 31.40 | 29.25 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 140.00 | 32.10 | 36.30 | 34.20 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 145.00 | 37.10 | 41.30 | 39.20 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 150.00 | 42.10 | 46.10 | 44.10 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 155.00 | 47.10 | 51.30 | 49.20 | % | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 160.00 | 52.10 | 56.10 | 54.10 | % | 0.34 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 165.00 | 57.10 | 61.20 | 59.15 | % | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 170.00 | 63.00 | 66.00 | 64.50 | % | 0.38 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST |