Options Chain for EVERSOURCE ENERGY COM (ES) - $65.73 as of 10/9/2026 6:51:06 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 | 29.50 | 32.30 | 30.90 | % | 0.88 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 40.00 | 24.50 | 27.50 | 26.00 | % | 0.65 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 45.00 | 19.70 | 22.40 | 21.05 | % | 0.47 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 50.00 | 14.80 | 17.10 | 15.95 | 15.50 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:52 PM EST |
| 55.00 | 10.10 | 12.00 | 11.05 | % | 0.20 | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.01 | 10/9/2026 3:59:52 PM EST | |||
| 60.00 | 5.70 | 7.10 | 6.40 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.37 | 0.89 | 0.04 | -0.02 | 10/1/2026 | 10/9/2026 3:59:52 PM EST |
| 65.00 | 2.30 | 2.55 | 2.43 | 2.35 | +0.03 | +1.30% | 0.04 | 3 | 30 | 0.20 | 0.61 | 0.08 | -0.03 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 70.00 | 0.35 | 0.55 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 25 | 579 | 0.19 | 0.19 | 0.07 | -0.01 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.22 | 0.02 | 0.01 | 0.00 | 10/1/2026 | 10/9/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 55.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | -0.02 | 0.01 | -0.01 | 9/29/2026 | 10/9/2026 3:59:52 PM EST |
| 60.00 | 0.10 | 0.65 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.25 | -0.11 | 0.04 | -0.02 | 10/6/2026 | 10/9/2026 3:59:52 PM EST |
| 65.00 | 1.25 | 1.45 | 1.35 | 1.25 | -0.30 | -19.36% | 0.02 | 7 | 45 | 0.21 | -0.39 | 0.08 | -0.03 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 70.00 | 4.00 | 5.10 | 4.55 | 6.20 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.29 | -0.81 | 0.07 | -0.01 | 9/25/2026 | 10/9/2026 3:59:52 PM EST |
| 75.00 | 7.80 | 10.50 | 9.15 | % | 0.12 | 0 | 0 | 0.50 | -0.98 | 0.01 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 80.00 | 12.90 | 15.70 | 14.30 | % | 0.18 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 85.00 | 17.90 | 20.70 | 19.30 | % | 0.23 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 90.00 | 22.90 | 25.70 | 24.30 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 95.00 | 27.90 | 30.70 | 29.30 | % | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 100.00 | 32.90 | 35.70 | 34.30 | % | 0.34 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST |