Options Chain for EVERSOURCE ENERGY COM (ES) - $64.09 as of 5/30/2025 5:21:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.50 | 37.50 | 31.10 | 0.00 | 0.00% | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 35.00 | 27.50 | 32.50 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 40.00 | 22.50 | 27.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 45.00 | 17.50 | 22.30 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 50.00 | 12.50 | 17.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 55.00 | 7.60 | 11.50 | 8.05 | 0.00 | 0.00% | 0 | 3 | 0.84 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 60.00 | 5.00 | 5.60 | 4.58 | 0.00 | 0.00% | 0 | 261 | 0.34 | 0.94 | 0.03 | -0.02 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 65.00 | 1.15 | 1.55 | 1.25 | +0.31 | +32.98% | 13 | 2,819 | 0.21 | 0.52 | 0.12 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 70.00 | 0.05 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 297 | 0.25 | 0.07 | 0.04 | -0.01 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 19 | 0.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 1.45 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.10 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 60.00 | 0.15 | 0.30 | 0.10 | -0.17 | -62.97% | 1 | 257 | 0.28 | -0.06 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 65.00 | 1.15 | 1.50 | 1.10 | -0.75 | -40.55% | 1 | 12 | 0.22 | -0.48 | 0.12 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 70.00 | 3.80 | 7.50 | 9.40 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.93 | 0.04 | -0.01 | 5/7/2025 | 5/30/2025 3:59:56 PM EST |
| 75.00 | 8.60 | 12.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 80.00 | 13.50 | 17.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 85.00 | 17.70 | 22.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |