Options Chain for EVERSOURCE ENERGY COM (ES) - $73.67 as of 2/20/2026 3:02:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.50 | 40.60 | 38.55 | % | 1.10 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 40.00 | 31.50 | 35.60 | 33.55 | % | 0.84 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 45.00 | 26.50 | 30.60 | 28.55 | % | 0.63 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 50.00 | 21.50 | 25.60 | 23.55 | % | 0.47 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 55.00 | 16.50 | 20.60 | 18.55 | % | 0.34 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 60.00 | 12.10 | 15.40 | 13.75 | 8.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:18 PM EST |
| 65.00 | 8.10 | 9.70 | 8.90 | 8.80 | +1.67 | +23.43% | 0.14 | 1 | 26 | 0.60 | 1.00 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 70.00 | 3.60 | 4.20 | 3.90 | 4.32 | +0.62 | +16.76% | 0.06 | 7 | 130 | 0.15 | 0.83 | 0.08 | -0.02 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 75.00 | 0.80 | 1.05 | 0.93 | 0.90 | 0.00 | 0.00% | 0.01 | 1,529 | 253 | 0.18 | 0.40 | 0.09 | -0.02 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 80.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 4 | 37 | 0.21 | 0.07 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.12 | % | 0.01 | 1 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST | |
| 90.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 95.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 100.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 40.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:18 PM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:18 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:18 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 4:00:18 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:18 PM EST |
| 65.00 | 0.15 | 0.40 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.32 | 0.00 | 0.01 | 0.00 | 2/19/2026 | 2/20/2026 4:00:18 PM EST |
| 70.00 | 0.65 | 0.80 | 0.73 | 0.80 | +0.15 | +23.08% | 0.01 | 1,004 | 116 | 0.25 | -0.17 | 0.08 | -0.02 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 75.00 | 2.75 | 3.20 | 2.98 | 2.45 | -0.85 | -25.76% | 0.04 | 4 | 4 | 0.27 | -0.60 | 0.09 | -0.02 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 80.00 | 5.10 | 8.00 | 6.55 | % | 0.08 | 0 | 0 | 0.41 | -0.93 | 0.03 | -0.01 | 2/20/2026 4:00:18 PM EST | |||
| 85.00 | 10.00 | 14.00 | 12.00 | % | 0.14 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 90.00 | 14.80 | 18.90 | 16.85 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 95.00 | 19.60 | 24.50 | 22.05 | % | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 100.00 | 24.60 | 29.50 | 27.05 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST |