Options Chain for EVERSOURCE ENERGY COM (ES) - $72.30 as of 8/7/2026 5:59:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.20 | 34.30 | 32.75 | % | 0.82 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 45.00 | 26.20 | 29.30 | 27.75 | % | 0.62 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 50.00 | 21.20 | 24.30 | 22.75 | % | 0.46 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 55.00 | 16.50 | 19.30 | 17.90 | % | 0.33 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 60.00 | 11.70 | 14.30 | 13.00 | % | 0.22 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 65.00 | 7.30 | 8.80 | 8.05 | % | 0.12 | 0 | 0 | 0.40 | 0.91 | 0.03 | -0.02 | 8/7/2026 4:00:00 PM EST | |||
| 70.00 | 3.20 | 4.30 | 3.75 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.22 | 0.70 | 0.06 | -0.03 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 75.00 | 0.95 | 1.25 | 1.10 | 1.09 | +0.14 | +14.74% | 0.01 | 3 | 767 | 0.20 | 0.35 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 80.00 | 0.05 | 0.30 | 0.18 | 0.21 | -0.04 | -16.00% | 0.00 | 1 | 117 | 0.19 | 0.08 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | 0.01 | 0.01 | 0.00 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 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 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | -0.01 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 65.00 | 0.15 | 0.65 | 0.40 | 0.54 | +0.06 | +12.50% | 0.01 | 3 | 11 | 0.28 | -0.09 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 70.00 | 0.90 | 1.55 | 1.23 | 1.05 | -0.40 | -27.59% | 0.02 | 9 | 30 | 0.24 | -0.30 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 75.00 | 2.60 | 3.90 | 3.25 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.26 | -0.65 | 0.07 | -0.03 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 80.00 | 5.90 | 9.10 | 7.50 | 6.46 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | -0.92 | 0.03 | -0.01 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 85.00 | 10.90 | 14.10 | 12.50 | % | 0.15 | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 90.00 | 15.90 | 19.00 | 17.45 | % | 0.19 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 95.00 | 20.90 | 24.00 | 22.45 | % | 0.24 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 100.00 | 25.90 | 29.10 | 27.50 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 105.00 | 30.90 | 34.00 | 32.45 | % | 0.31 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 110.00 | 35.90 | 39.00 | 37.45 | % | 0.34 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST |