Options Chain for EVERSOURCE ENERGY COM (ES) - $71.05 as of 9/6/2026 8:54:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.20 | 32.50 | 31.35 | % | 0.78 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 45.00 | 25.20 | 27.50 | 26.35 | % | 0.59 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 50.00 | 20.20 | 22.20 | 21.20 | % | 0.42 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 55.00 | 15.20 | 17.20 | 16.20 | % | 0.29 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 60.00 | 10.20 | 12.00 | 11.10 | % | 0.18 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 65.00 | 5.60 | 7.10 | 6.35 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.57 | 0.97 | 0.02 | -0.02 | 8/26/2026 | 9/4/2026 3:59:53 PM EST |
| 70.00 | 1.45 | 1.90 | 1.68 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 1,464 | 0.16 | 0.66 | 0.12 | -0.05 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 804 | 0.21 | 0.12 | 0.06 | -0.02 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.31 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.41 | -0.03 | 0.02 | -0.02 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 70.00 | 0.50 | 1.00 | 0.75 | 0.52 | -0.12 | -18.75% | 0.01 | 9 | 179 | 0.23 | -0.34 | 0.12 | -0.05 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 75.00 | 2.95 | 4.50 | 3.73 | 4.37 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.36 | -0.88 | 0.06 | -0.02 | 8/21/2026 | 9/4/2026 3:59:53 PM EST |
| 80.00 | 7.50 | 10.50 | 9.00 | 6.46 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:53 PM EST |
| 85.00 | 12.50 | 15.50 | 14.00 | % | 0.16 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 90.00 | 17.50 | 20.50 | 19.00 | % | 0.21 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 95.00 | 22.50 | 25.50 | 24.00 | % | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 100.00 | 27.50 | 30.50 | 29.00 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 105.00 | 32.50 | 35.50 | 34.00 | % | 0.32 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 110.00 | 37.50 | 40.50 | 39.00 | % | 0.35 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST |