Options Chain for EVERSOURCE ENERGY COM (ES) - $69.09 as of 5/29/2026 2:22:02 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 | 32.00 | 35.80 | 33.90 | 32.83 | 0.00 | 0.00% | 0.97 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:40 PM EST |
| 40.00 | 27.00 | 30.80 | 28.90 | 30.15 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:40 PM EST |
| 45.00 | 22.10 | 25.70 | 23.90 | % | 0.53 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 50.00 | 16.50 | 20.80 | 18.65 | 20.20 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:40 PM EST |
| 55.00 | 12.50 | 15.40 | 13.95 | 15.18 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:40 PM EST |
| 60.00 | 8.10 | 10.10 | 9.10 | 6.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:40 PM EST |
| 65.00 | 3.70 | 5.00 | 4.35 | 3.80 | -1.60 | -29.63% | 0.07 | 2 | 1,189 | 0.40 | 0.88 | 0.06 | -0.03 | 5/29/2026 | 5/29/2026 1:58:40 PM EST |
| 70.00 | 0.80 | 1.00 | 0.90 | 0.96 | -0.40 | -29.42% | 0.01 | 28 | 2,067 | 0.21 | 0.39 | 0.12 | -0.04 | 5/29/2026 | 5/29/2026 1:58:40 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.03 | -20.00% | 0.00 | 2 | 262 | 0.24 | 0.04 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 1:58:40 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:40 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 1:58:40 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 95.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 100.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 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 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.09 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:58:40 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.84 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:58:40 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:40 PM EST |
| 65.00 | 0.25 | 0.45 | 0.35 | 0.29 | +0.02 | +7.41% | 0.01 | 15 | 184 | 0.26 | -0.12 | 0.06 | -0.03 | 5/29/2026 | 5/29/2026 1:58:40 PM EST |
| 70.00 | 1.75 | 2.20 | 1.98 | 2.19 | +0.81 | +58.70% | 0.03 | 9 | 96 | 0.20 | -0.61 | 0.12 | -0.04 | 5/29/2026 | 5/29/2026 1:58:40 PM EST |
| 75.00 | 4.70 | 8.20 | 6.45 | % | 0.09 | 0 | 0 | 0.68 | -0.96 | 0.03 | -0.01 | 5/29/2026 1:58:40 PM EST | |||
| 80.00 | 9.60 | 13.50 | 11.55 | % | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 85.00 | 14.40 | 18.50 | 16.45 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 90.00 | 19.40 | 23.50 | 21.45 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 95.00 | 24.40 | 28.50 | 26.45 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 100.00 | 29.40 | 33.50 | 31.45 | % | 0.31 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST |