Options Chain for EVERSOURCE ENERGY COM (ES) - $67.84 as of 10/23/2026 8:56:46 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 | 31.20 | 33.90 | 32.55 | % | 0.93 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:08 AM EST | |||
| 40.00 | 26.20 | 28.90 | 27.55 | % | 0.69 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:08 AM EST | |||
| 45.00 | 21.20 | 24.00 | 22.60 | % | 0.50 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:08 AM EST | |||
| 50.00 | 16.30 | 19.00 | 17.65 | 15.50 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/23/2026 11:59:08 AM EST |
| 55.00 | 11.70 | 13.80 | 12.75 | % | 0.23 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:08 AM EST | |||
| 60.00 | 7.00 | 8.70 | 7.85 | 6.15 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.55 | 0.96 | 0.02 | -0.01 | 10/20/2026 | 10/23/2026 11:59:08 AM EST |
| 65.00 | 2.85 | 3.90 | 3.38 | 3.49 | 0.00 | 0.00% | 0.05 | 0 | 1,407 | 0.25 | 0.73 | 0.08 | -0.02 | 10/22/2026 | 10/23/2026 11:59:08 AM EST |
| 70.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.03 | -4.11% | 0.01 | 38 | 977 | 0.21 | 0.29 | 0.08 | -0.02 | 10/23/2026 | 10/23/2026 11:59:08 AM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 0.00 | 2 | 32 | 0.24 | 0.04 | 0.02 | -0.01 | 10/23/2026 | 10/23/2026 11:59:08 AM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/23/2026 11:59:08 AM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/23/2026 11:59:08 AM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:08 AM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:08 AM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:08 AM 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:08 AM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:08 AM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 11:59:08 AM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:59:08 AM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.57 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 11:59:08 AM EST |
| 60.00 | 0.10 | 0.50 | 0.30 | 0.18 | -0.11 | -37.94% | 0.01 | 1 | 93 | 0.33 | -0.04 | 0.02 | -0.01 | 10/23/2026 | 10/23/2026 11:59:08 AM EST |
| 65.00 | 0.70 | 0.85 | 0.78 | 0.80 | +0.05 | +6.67% | 0.01 | 4 | 186 | 0.24 | -0.27 | 0.08 | -0.02 | 10/23/2026 | 10/23/2026 11:59:08 AM EST |
| 70.00 | 2.85 | 3.70 | 3.28 | 4.04 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.22 | -0.71 | 0.08 | -0.02 | 10/22/2026 | 10/23/2026 11:59:08 AM EST |
| 75.00 | 6.30 | 9.00 | 7.65 | % | 0.10 | 0 | 0 | 0.54 | -0.96 | 0.02 | -0.01 | 10/23/2026 11:59:08 AM EST | |||
| 80.00 | 11.20 | 13.90 | 12.55 | % | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:08 AM EST | |||
| 85.00 | 16.20 | 18.90 | 17.55 | % | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:08 AM EST | |||
| 90.00 | 21.20 | 23.90 | 22.55 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:08 AM EST | |||
| 95.00 | 26.20 | 28.90 | 27.55 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:08 AM EST | |||
| 100.00 | 31.20 | 33.90 | 32.55 | % | 0.33 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:08 AM EST |