Options Chain for EVERSOURCE ENERGY COM (ES) - $66.41 as of 7/25/2025 12:40:56 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 | 29.10 | 33.90 | 31.50 | % | 0.90 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 40.00 | 24.00 | 28.80 | 26.40 | % | 0.66 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 45.00 | 20.60 | 23.80 | 22.20 | % | 0.49 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 50.00 | 15.70 | 18.80 | 17.25 | % | 0.34 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 55.00 | 10.60 | 13.80 | 12.20 | % | 0.22 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 60.00 | 6.50 | 7.20 | 6.85 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.45 | 0.98 | 0.02 | -0.01 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 65.00 | 2.00 | 2.45 | 2.23 | 2.40 | +0.18 | +8.11% | 0.03 | 1 | 1,871 | 0.20 | 0.70 | 0.11 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 70.00 | 0.10 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 0.00 | 4 | 62 | 0.19 | 0.15 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.26 | % | 0.00 | 5 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST | |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 90.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:58 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.40 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 60.00 | 0.05 | 0.60 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 51 | 0.34 | -0.02 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 65.00 | 0.45 | 0.80 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 2 | 284 | 0.20 | -0.30 | 0.11 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 70.00 | 3.50 | 4.90 | 4.20 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | -0.85 | 0.08 | -0.02 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 75.00 | 8.40 | 10.60 | 9.50 | % | 0.13 | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 80.00 | 13.10 | 15.70 | 14.40 | % | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 85.00 | 17.90 | 20.90 | 19.40 | % | 0.23 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 90.00 | 22.80 | 25.60 | 24.20 | % | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 95.00 | 26.20 | 30.80 | 28.50 | % | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST |