Options Chain for CONSOLIDATED EDISON INC COM (ED) - $107.50 as of 8/7/2026 8:00:58 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 | 41.10 | 44.40 | 42.75 | % | 0.66 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 70.00 | 36.50 | 40.10 | 38.30 | % | 0.55 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 75.00 | 31.10 | 35.10 | 33.10 | % | 0.44 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 80.00 | 26.10 | 30.20 | 28.15 | % | 0.35 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 85.00 | 21.10 | 24.50 | 22.80 | % | 0.27 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 90.00 | 16.80 | 20.10 | 18.45 | % | 0.20 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 95.00 | 11.80 | 14.80 | 13.30 | % | 0.14 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 100.00 | 7.10 | 9.70 | 8.40 | % | 0.08 | 0 | 0 | 0.36 | 0.88 | 0.04 | -0.01 | 8/7/2026 4:00:06 PM EST | |||
| 105.00 | 3.70 | 6.40 | 5.05 | 4.60 | -0.40 | -8.00% | 0.05 | 2 | 31 | 0.25 | 0.66 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 110.00 | 0.80 | 2.00 | 1.40 | 1.85 | -0.25 | -11.91% | 0.01 | 6 | 44 | 0.17 | 0.38 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.50 | -0.28 | -35.90% | 0.00 | 10 | 89 | 0.20 | 0.15 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 120.00 | 0.10 | 1.30 | 0.70 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.19 | 0.04 | 0.01 | -0.01 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.51 | 0.01 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | 0.41 | % | 0.00 | 1 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST | |
| 95.00 | 0.00 | 1.80 | 0.90 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 100.00 | 0.25 | 2.00 | 1.13 | 1.01 | +0.06 | +6.32% | 0.01 | 1 | 51 | 0.25 | -0.12 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 105.00 | 1.35 | 2.50 | 1.93 | 1.79 | -0.28 | -13.53% | 0.02 | 1 | 13 | 0.21 | -0.34 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 110.00 | 3.70 | 4.50 | 4.10 | 3.65 | -0.67 | -15.51% | 0.04 | 1 | 44 | 0.18 | -0.62 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 115.00 | 7.10 | 8.90 | 8.00 | % | 0.07 | 0 | 0 | 0.27 | -0.85 | 0.03 | -0.02 | 8/7/2026 4:00:06 PM EST | |||
| 120.00 | 11.60 | 14.20 | 12.90 | % | 0.11 | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.01 | 8/7/2026 4:00:06 PM EST | |||
| 125.00 | 16.10 | 19.70 | 17.90 | % | 0.14 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 130.00 | 20.70 | 24.30 | 22.50 | % | 0.17 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 135.00 | 26.40 | 29.70 | 28.05 | % | 0.21 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 140.00 | 30.70 | 34.70 | 32.70 | % | 0.23 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 145.00 | 35.70 | 39.70 | 37.70 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 150.00 | 40.60 | 44.20 | 42.40 | % | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 155.00 | 45.60 | 49.70 | 47.65 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 160.00 | 51.40 | 54.20 | 52.80 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 165.00 | 56.40 | 59.60 | 58.00 | % | 0.35 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST |