Options Chain for EVERSOURCE ENERGY COM (ES) - $74.88 as of 10/29/2025 3:11:42 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 | 37.00 | 41.00 | 39.00 | % | 1.11 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 40.00 | 32.00 | 36.20 | 34.10 | % | 0.85 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 45.00 | 27.00 | 31.20 | 29.10 | % | 0.65 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 50.00 | 22.00 | 26.30 | 24.15 | % | 0.48 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 55.00 | 17.00 | 21.30 | 19.15 | 17.30 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 3:59:51 PM EST |
| 60.00 | 12.10 | 16.40 | 14.25 | 9.50 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 3:59:51 PM EST |
| 65.00 | 7.50 | 11.00 | 9.25 | 10.17 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.80 | 0.96 | 0.02 | -0.02 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 70.00 | 4.20 | 4.90 | 4.55 | 4.67 | -0.70 | -13.04% | 0.07 | 11 | 1,498 | 0.27 | 0.78 | 0.06 | -0.04 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 75.00 | 1.05 | 2.00 | 1.53 | 1.21 | -0.44 | -26.67% | 0.02 | 11 | 658 | 0.27 | 0.43 | 0.08 | -0.05 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.14 | -48.28% | 0.00 | 17 | 102 | 0.26 | 0.11 | 0.04 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | 0.02 | 0.01 | 0.00 | 10/17/2025 | 10/29/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 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 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.40 | 0.70 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.61 | -0.04 | 0.02 | -0.02 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 70.00 | 0.25 | 0.65 | 0.45 | 0.56 | +0.21 | +60.00% | 0.01 | 19 | 204 | 0.26 | -0.22 | 0.06 | -0.04 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 75.00 | 1.50 | 4.20 | 2.85 | 1.92 | +0.37 | +23.88% | 0.04 | 5 | 11 | 0.30 | -0.57 | 0.08 | -0.05 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 80.00 | 4.30 | 7.40 | 5.85 | % | 0.07 | 0 | 0 | 0.44 | -0.89 | 0.04 | -0.02 | 10/29/2025 3:59:51 PM EST | |||
| 85.00 | 9.40 | 13.10 | 11.25 | % | 0.13 | 0 | 0 | 0.74 | -0.98 | 0.01 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 90.00 | 14.40 | 18.50 | 16.45 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 95.00 | 19.40 | 23.50 | 21.45 | % | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST |