Options Chain for EVERSOURCE ENERGY COM (ES) - $73.05 as of 7/22/2026 11:02:29 AM 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 | 37.50 | 41.70 | 39.60 | % | 1.13 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 40.00 | 32.60 | 36.70 | 34.65 | % | 0.87 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 45.00 | 27.40 | 31.80 | 29.60 | % | 0.66 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 50.00 | 22.50 | 26.80 | 24.65 | % | 0.49 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 55.00 | 17.50 | 21.70 | 19.60 | % | 0.36 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 60.00 | 12.80 | 16.70 | 14.75 | % | 0.25 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 65.00 | 8.50 | 10.20 | 9.35 | 10.80 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.46 | 0.96 | 0.01 | -0.01 | 7/13/2026 | 7/22/2026 3:59:54 PM EST |
| 70.00 | 4.60 | 5.70 | 5.15 | 4.05 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.24 | 0.82 | 0.05 | -0.03 | 7/21/2026 | 7/22/2026 3:59:54 PM EST |
| 75.00 | 1.50 | 1.80 | 1.65 | 1.82 | 0.00 | 0.00% | 0.02 | 0 | 2,288 | 0.21 | 0.48 | 0.09 | -0.03 | 7/22/2026 | 7/22/2026 3:59:54 PM EST |
| 80.00 | 0.25 | 0.55 | 0.40 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.23 | 0.11 | 0.04 | -0.01 | 7/20/2026 | 7/22/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.47 | 0.01 | 0.01 | 0.00 | 7/15/2026 | 7/22/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/22/2026 3:59:54 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 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/22/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.49 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/22/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 65.00 | 0.05 | 0.30 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.30 | -0.04 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 3:59:54 PM EST |
| 70.00 | 0.35 | 0.65 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.24 | -0.18 | 0.05 | -0.03 | 7/22/2026 | 7/22/2026 3:59:54 PM EST |
| 75.00 | 1.85 | 2.40 | 2.13 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 293 | 0.22 | -0.52 | 0.09 | -0.03 | 7/22/2026 | 7/22/2026 3:59:54 PM EST |
| 80.00 | 5.20 | 7.50 | 6.35 | % | 0.08 | 0 | 0 | 0.48 | -0.89 | 0.04 | -0.01 | 7/22/2026 3:59:54 PM EST | |||
| 85.00 | 8.50 | 12.50 | 10.50 | % | 0.12 | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 90.00 | 13.60 | 17.70 | 15.65 | % | 0.17 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 95.00 | 18.60 | 22.70 | 20.65 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 100.00 | 23.50 | 27.70 | 25.60 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 105.00 | 28.60 | 32.70 | 30.65 | % | 0.29 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST |