ED · Consolidated Edison Inc

Track ED — free

$108.00 -1.16 (-1.06%) At close · Aug 19

Market Cap

$39.94B

368.53M

Options Chain

Underlying $108.00 · at close Aug 19, 2026 Options Calculator

Positioning

Aug 21, 2026 · 1 days to expiry · 38 contracts · mixed snapshot sessions · Feb 5, 2026–Aug 19, 2026; 6 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 1d Sep 18 29d Nov 20 92d Jan 15 148d Feb 19 183d Jan 21 519d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	395.8%	0.979	—		$0.30	—	—	1	1
Call · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol 395.8% Delta 0.979 ≈98% ITM Gamma 0.002 Theta -0.431 Vega 0.003 Open interest 0 Model this call Put · $65 Snapshot session Feb 5, 2026 Last $0.30 Breakeven $64.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	4	346.1%	0.976	$39.59		$0.17	—	—	2	2
Call · $70 In the money Snapshot session Aug 18, 2026 Last $39.59 Breakeven $109.59 Implied vol 346.1% Delta 0.976 ≈98% ITM Gamma 0.002 Theta -0.422 Vega 0.006 Open interest 0 Model this call Put · $70 Snapshot session Aug 14, 2026 Last $0.17 Breakeven $69.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
0	—	296.1%	0.972	—		$0.25	—	—	1	2
Call · $75 In the money Snapshot session Unknown Last — Breakeven — Implied vol 296.1% Delta 0.972 ≈97% ITM Gamma 0.003 Theta -0.403 Vega 0.006 Open interest 0 Model this call Put · $75 Snapshot session Apr 27, 2026 Last $0.25 Breakeven $74.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
0	10	249.5%	0.968	$29.53		$0.38	-0.029	245%	16	30
Call · $80 In the money Snapshot session Aug 18, 2026 Last $29.53 Breakeven $109.53 Implied vol 249.5% Delta 0.968 ≈97% ITM Gamma 0.004 Theta -0.384 Vega 0.007 Open interest 0 Model this call Put · $80 Snapshot session May 19, 2026 Last $0.38 Breakeven $79.62 Implied vol 245% Delta -0.029 ≈3% ITM Gamma 0.004 Theta -0.355 Vega 0.007 Open interest 30 Model this put
0	3	205.7%	0.962	$30.33		$0.04	-0.054	231.1%	5	39
Call · $85 In the money Snapshot session Mar 18, 2026 Last $30.33 Breakeven $115.33 Implied vol 205.7% Delta 0.962 ≈96% ITM Gamma 0.005 Theta -0.365 Vega 0.007 Open interest 0 Model this call Put · $85 Snapshot session Aug 11, 2026 Last $0.04 Breakeven $84.96 Implied vol 231.1% Delta -0.054 ≈5% ITM Gamma 0.006 Theta -0.555 Vega 0.007 Open interest 39 Model this put
0	—	157.2%	0.96	—		$0.05	-0.061	181.7%	2	60
Call · $90 In the money Snapshot session Unknown Last — Breakeven — Implied vol 157.2% Delta 0.96 ≈96% ITM Gamma 0.007 Theta -0.29 Vega 0.007 Open interest 0 Model this call Put · $90 Snapshot session Aug 6, 2026 Last $0.05 Breakeven $89.95 Implied vol 181.7% Delta -0.061 ≈6% ITM Gamma 0.009 Theta -0.479 Vega 0.012 Open interest 60 Model this put
0	35	151.8%	0.94	$17.03		$0.69	-0.074	162.8%	8	19
Call · $92.5 In the money Snapshot session Aug 18, 2026 Last $17.03 Breakeven $109.53 Implied vol 151.8% Delta 0.94 ≈94% ITM Gamma 0.011 Theta -0.39 Vega 0.007 Open interest 0 Model this call Put · $92.5 Snapshot session May 4, 2026 Last $0.69 Breakeven $91.81 Implied vol 162.8% Delta -0.074 ≈7% ITM Gamma 0.012 Theta -0.492 Vega 0.012 Open interest 19 Model this put
1	5	130.4%	0.932	$14.47		$0.45	-0.09	144.4%	5	538
Call · $95 In the money Snapshot session Aug 18, 2026 Last $14.47 Breakeven $109.47 Implied vol 130.4% Delta 0.932 ≈93% ITM Gamma 0.014 Theta -0.369 Vega 0.012 Open interest 1 Model this call Put · $95 Snapshot session Aug 14, 2026 Last $0.45 Breakeven $94.55 Implied vol 144.4% Delta -0.09 ≈9% ITM Gamma 0.015 Theta -0.505 Vega 0.012 Open interest 538 Model this put
0	40	108.6%	0.921	$12.05		$0.10	-0.05	92.5%	2	196
Call · $97.5 In the money Snapshot session Aug 18, 2026 Last $12.05 Breakeven $109.55 Implied vol 108.6% Delta 0.921 ≈92% ITM Gamma 0.018 Theta -0.343 Vega 0.012 Open interest 0 Model this call Put · $97.5 Snapshot session Aug 7, 2026 Last $0.10 Breakeven $97.40 Implied vol 92.5% Delta -0.05 ≈5% ITM Gamma 0.015 Theta -0.205 Vega 0.007 Open interest 196 Model this put
0	786	87.4%	0.905	$8.85		$0.31	-0.073	79.3%	24	137
Call · $100 In the money Snapshot session Aug 18, 2026 Last $8.85 Breakeven $108.85 Implied vol 87.4% Delta 0.905 ≈90% ITM Gamma 0.026 Theta -0.317 Vega 0.013 Open interest 0 Model this call Put · $100 Snapshot session Aug 10, 2026 Last $0.31 Breakeven $99.69 Implied vol 79.3% Delta -0.073 ≈7% ITM Gamma 0.024 Theta -0.239 Vega 0.013 Open interest 137 Model this put
0	780	44.8%	0.823	$3.85		$0.16	-0.145	39.5%	1	250
Call · $105 In the money Snapshot session Aug 18, 2026 Last $3.85 Breakeven $108.85 Implied vol 44.8% Delta 0.823 ≈82% ITM Gamma 0.078 Theta -0.25 Vega 0.019 Open interest 0 Model this call Put · $105 Snapshot session Aug 17, 2026 Last $0.16 Breakeven $104.84 Implied vol 39.5% Delta -0.145 ≈15% ITM Gamma 0.079 Theta -0.196 Vega 0.019 Open interest 250 Model this put
Underlying $108.00
1.1k	60	29.5%	0.186	$0.30		$1.65	—	—	1	218
Call · $110 Snapshot session Aug 19, 2026 Last $0.30 Breakeven $110.30 Implied vol 29.5% Delta 0.186 ≈19% ITM Gamma 0.123 Theta -0.171 Vega 0.02 Open interest 1.1k Model this call Put · $110 In the money Snapshot session Aug 18, 2026 Last $1.65 Breakeven $108.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 218 Model this put
1.4k	17	77.6%	0.124	$0.20		$7.24	—	—	3	21
Call · $115 Snapshot session Aug 19, 2026 Last $0.20 Breakeven $115.20 Implied vol 77.6% Delta 0.124 ≈12% ITM Gamma 0.036 Theta -0.345 Vega 0.014 Open interest 1.4k Model this call Put · $115 In the money Snapshot session Aug 19, 2026 Last $7.24 Breakeven $107.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 Model this put
679	5	92.6%	0.052	$0.02		$12.70	—	—	3	10
Call · $120 Snapshot session Aug 19, 2026 Last $0.02 Breakeven $120.02 Implied vol 92.6% Delta 0.052 ≈5% ITM Gamma 0.015 Theta -0.211 Vega 0.008 Open interest 679 Model this call Put · $120 In the money Snapshot session Aug 3, 2026 Last $12.70 Breakeven $107.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this put
457	2	113.3%	0.031	$0.01		$17.75	—	—	1	1
Call · $125 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $125.01 Implied vol 113.3% Delta 0.031 ≈3% ITM Gamma 0.008 Theta -0.171 Vega 0.004 Open interest 457 Model this call Put · $125 In the money Snapshot session Aug 3, 2026 Last $17.75 Breakeven $107.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
116	4	163.1%	0.055	$0.05		$22.90	—	—	1	1
Call · $130 Snapshot session Jul 22, 2026 Last $0.05 Breakeven $130.05 Implied vol 163.1% Delta 0.055 ≈5% ITM Gamma 0.009 Theta -0.387 Vega 0.008 Open interest 116 Model this call Put · $130 In the money Snapshot session Aug 3, 2026 Last $22.90 Breakeven $107.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
41	1	—	—	$0.05		—	—	—	—	0
Call · $135 Snapshot session Apr 24, 2026 Last $0.05 Breakeven $135.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 Model this call Put · $135 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
85	35	—	—	$0.43		$32.77	—	—	1	1
Call · $140 Snapshot session Mar 16, 2026 Last $0.43 Breakeven $140.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 Model this call Put · $140 In the money Snapshot session Aug 3, 2026 Last $32.77 Breakeven $107.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $145 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $145 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Feb 5, 2026–Aug 19, 2026; 6 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1047862 CUSIP 209115104 13F (30d) 1219 filings 1178 filers Visit website Investor relations