Options Chain for EVERSOURCE ENERGY COM (ES) - $61.12 as of 3/31/2025 3:53:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.40 | 33.40 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 35.00 | 24.90 | 28.10 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 40.00 | 20.40 | 24.40 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 45.00 | 14.60 | 18.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 50.00 | 10.10 | 13.30 | 12.00 | 0.00 | 0.00% | 0 | 7 | 1.07 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:54 PM EST |
| 55.00 | 5.80 | 7.90 | 8.31 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.98 | 0.01 | -0.01 | 3/3/2025 | 3/31/2025 2:58:54 PM EST |
| 60.00 | 2.55 | 2.80 | 2.25 | 0.00 | 0.00% | 0 | 2,683 | 0.25 | 0.75 | 0.10 | -0.04 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 65.00 | 0.15 | 0.45 | 0.05 | -0.20 | -80.00% | 1 | 447 | 0.22 | 0.21 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 70.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 91 | 0.39 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 75.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 160 | 0.48 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 2:58:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.95 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:54 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 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 | 0.10 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 3/31/2025 2:58:54 PM EST |
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 54 | 0.50 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 41 | 335 | 0.34 | -0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 60.00 | 0.45 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 228 | 0.25 | -0.25 | 0.10 | -0.04 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 65.00 | 1.15 | 5.00 | 5.10 | 0.00 | 0.00% | 0 | 13 | 0.63 | -0.79 | 0.09 | -0.03 | 3/26/2025 | 3/31/2025 2:58:54 PM EST |
| 70.00 | 6.20 | 10.10 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 75.00 | 11.30 | 14.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 80.00 | 16.10 | 20.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 85.00 | 21.80 | 25.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 90.00 | 26.80 | 30.30 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 95.00 | 32.00 | 35.20 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST |