Options Chain for EVERSOURCE ENERGY COM (ES) - $71.49 as of 9/9/2026 10:12:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.90 | 32.80 | 31.35 | % | 0.78 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 45.00 | 24.90 | 27.80 | 26.35 | % | 0.59 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 50.00 | 19.90 | 22.80 | 21.35 | 25.00 | 0.00 | 0.00% | 0.43 | 0 | 6 | 1.18 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/8/2026 3:59:52 PM EST |
| 55.00 | 14.90 | 17.80 | 16.35 | 14.48 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.95 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 9/8/2026 3:59:52 PM EST |
| 60.00 | 10.30 | 12.70 | 11.50 | 13.05 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.67 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/8/2026 3:59:52 PM EST |
| 65.00 | 6.10 | 7.20 | 6.65 | 5.49 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.42 | 0.91 | 0.04 | -0.01 | 8/31/2026 | 9/8/2026 3:59:52 PM EST |
| 70.00 | 2.05 | 2.70 | 2.38 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 164 | 0.23 | 0.62 | 0.08 | -0.02 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 75.00 | 0.35 | 0.75 | 0.55 | 0.42 | -0.14 | -25.00% | 0.01 | 1 | 986 | 0.19 | 0.23 | 0.06 | -0.02 | 9/9/2026 | 9/8/2026 3:59:52 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.26 | 0.04 | 0.02 | -0.01 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.30 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.54 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/8/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 9/8/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 9/8/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/8/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.73 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 55.00 | 0.05 | 0.70 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.45 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 60.00 | 0.10 | 0.70 | 0.40 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 3:59:52 PM EST |
| 65.00 | 0.25 | 0.80 | 0.53 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 386 | 0.27 | -0.09 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 70.00 | 1.15 | 1.90 | 1.53 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 506 | 0.22 | -0.38 | 0.08 | -0.02 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 75.00 | 4.00 | 5.20 | 4.60 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.22 | -0.77 | 0.06 | -0.02 | 8/24/2026 | 9/8/2026 3:59:52 PM EST |
| 80.00 | 8.70 | 10.10 | 9.40 | % | 0.12 | 0 | 1 | 0.53 | -0.96 | 0.02 | -0.01 | 9/8/2026 3:59:52 PM EST | |||
| 85.00 | 12.40 | 16.30 | 14.35 | % | 0.17 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 90.00 | 17.40 | 21.30 | 19.35 | % | 0.22 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 95.00 | 22.40 | 26.30 | 24.35 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 100.00 | 27.40 | 31.20 | 29.30 | % | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 105.00 | 32.40 | 36.20 | 34.30 | % | 0.33 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 110.00 | 37.40 | 41.20 | 39.30 | % | 0.36 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST |