Options Chain for EVERSOURCE ENERGY COM (ES) - $65.05 as of 9/12/2025 3:33:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.50 | 31.40 | 29.95 | % | 0.86 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 40.00 | 23.60 | 26.40 | 25.00 | % | 0.62 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 45.00 | 18.70 | 22.40 | 20.55 | % | 0.46 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 50.00 | 13.70 | 16.20 | 14.95 | 17.99 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 4:00:02 PM EST |
| 55.00 | 8.90 | 12.40 | 10.65 | 11.18 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.63 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 4:00:02 PM EST |
| 60.00 | 5.40 | 7.50 | 6.45 | 5.70 | +2.00 | +54.06% | 0.11 | 1 | 25 | 1.15 | 0.99 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 65.00 | 1.10 | 1.35 | 1.23 | 1.10 | +0.48 | +77.42% | 0.02 | 57 | 2,329 | 0.24 | 0.63 | 0.18 | -0.06 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 148 | 0.32 | 0.01 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.66 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:02 PM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.40 | -0.01 | 0.01 | -0.01 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 65.00 | 0.40 | 0.60 | 0.50 | 0.52 | -0.51 | -49.52% | 0.01 | 3 | 359 | 0.21 | -0.37 | 0.18 | -0.06 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 70.00 | 2.80 | 5.80 | 4.30 | % | 0.06 | 0 | 0 | 0.86 | -0.99 | 0.02 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 75.00 | 8.80 | 11.40 | 10.10 | % | 0.13 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 80.00 | 13.80 | 16.20 | 15.00 | % | 0.19 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 85.00 | 18.80 | 21.50 | 20.15 | % | 0.24 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 90.00 | 23.70 | 26.50 | 25.10 | % | 0.28 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 95.00 | 28.70 | 31.10 | 29.90 | % | 0.31 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST |