Options Chain for EVERSOURCE ENERGY COM (ES) - $66.04 as of 12/23/2025 3:02:11 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 | 29.60 | 33.40 | 31.50 | % | 0.90 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 40.00 | 24.60 | 28.00 | 26.30 | % | 0.66 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 45.00 | 19.60 | 22.80 | 21.20 | % | 0.47 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 50.00 | 14.60 | 17.80 | 16.20 | 24.31 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 1:58:57 PM EST |
| 55.00 | 9.60 | 12.80 | 11.20 | 11.75 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.78 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:58:57 PM EST |
| 60.00 | 5.60 | 7.40 | 6.50 | 5.51 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.44 | 0.96 | 0.02 | -0.02 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 65.00 | 2.20 | 2.55 | 2.38 | 2.35 | +0.30 | +14.64% | 0.04 | 18 | 407 | 0.19 | 0.70 | 0.10 | -0.03 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 70.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.10 | +50.00% | 0.00 | 108 | 2,836 | 0.18 | 0.18 | 0.08 | -0.02 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.24 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.60 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:57 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.66 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 1:58:57 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 95.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 12/23/2025 1:58:57 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 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.68 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/23/2025 1:58:57 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.19 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 12/23/2025 1:58:57 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.91 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.69 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:57 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.11 | -44.00% | 0.00 | 2 | 189 | 0.27 | -0.04 | 0.02 | -0.02 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 65.00 | 0.65 | 0.70 | 0.68 | 0.60 | -0.35 | -36.85% | 0.01 | 143 | 1,323 | 0.20 | -0.30 | 0.10 | -0.03 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 70.00 | 3.20 | 3.80 | 3.50 | 4.25 | 0.00 | 0.00% | 0.05 | 0 | 391 | 0.24 | -0.82 | 0.08 | -0.02 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 75.00 | 6.70 | 10.50 | 8.60 | 6.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 11/19/2025 | 12/23/2025 1:58:57 PM EST |
| 80.00 | 11.70 | 15.50 | 13.60 | % | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 85.00 | 16.70 | 20.50 | 18.60 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 90.00 | 21.70 | 25.50 | 23.60 | % | 0.26 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 95.00 | 26.00 | 30.90 | 28.45 | % | 0.30 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST |