Dark

Check out our Dark Pool Levels

ED
Consolidated Edison, Inc.
stock NYSE

Market Open

Jul 15, 2026 3:03:14 PM EDT

110.71USD-1.116%(-1.25)507,430

110.67Bid 110.72Ask 0.05Spread

Pre-market

Jul 13, 2026 9:08:30 AM EDT

111.65USD-0.277%(-0.31)0

After-hours

Jul 14, 2026 4:10:30 PM EDT

111.96USD-0.004%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
824	1,774	134	1,119

ED Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

ED Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

ED Jan 15, 2027 Exp. - Max Pain @ $100.00

Puts

Calls

ED Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
165.00 C	0.20	0%	10	10	03-13	ED270115C00165000
160.00 C	0	0%	0			ED270115C00160000
155.00 C	0	0%	0			ED270115C00155000
150.00 C	0.15	0.00%	1	5	04-17	ED270115C00150000
145.00 C	0.15	-28.57%	35	266	06-12	ED270115C00145000
140.00 C	0.35	-66.35%	4	87	05-01	ED270115C00140000
135.00 C	0.45	+12.50%	1	36	07-14	ED270115C00135000
130.00 C	0.90	+5.88%	1	368	07-14	ED270115C00130000
125.00 C	1.70	0.00%	1	388	07-14	ED270115C00125000
120.00 C	2.95	-29.76%	9	376	07-14	ED270115C00120000
115.00 C	4.20	-13.40%	1	238	07-10	ED270115C00115000
110.00 C	7.60	-2.56%	1	242	07-14	ED270115C00110000
105.00 C	11.00	+19.57%	2	210	07-06	ED270115C00105000
100.00 C	15.75	+7.88%	4	145	07-06	ED270115C00100000
97.50 C	13.55	+8.40%	1	85	06-17	ED270115C00097500
95.00 C	16.14	-5.06%	2	31	06-12	ED270115C00095000
92.50 C	20.00	+7.01%	5	12	03-23	ED270115C00092500
90.00 C	20.35	+15.30%	1	34	06-16	ED270115C00090000
87.50 C	18.98	-15.64%	12	14	11-21	ED270115C00087500
85.00 C	23.30	-11.24%	9	19	05-12	ED270115C00085000
82.50 C	17.10	0%	1	1	02-18	ED270115C00082500
80.00 C	30.05	+8.29%	1	8	05-05	ED270115C00080000
75.00 C	25.82	-13.21%	4	5	10-28	ED270115C00075000
70.00 C	31.50	+10.53%	4	3	11-28	ED270115C00070000
65.00 C	37.00	+7.25%	5	5	07-10	ED270115C00065000
60.00 C	42.90	+5.48%	15	7	10-10	ED270115C00060000
55.00 C	0	0%	0			ED270115C00055000
50.00 C	0	0%	0			ED270115C00050000
47.50 C	0	0%	0			ED270115C00047500
45.00 C	57.00	+0.53%	3	3	07-29	ED270115C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
165.00 P	0	0%	0			ED270115P00165000
160.00 P	0	0%	0			ED270115P00160000
155.00 P	0	0%	0			ED270115P00155000
150.00 P	0	0%	0			ED270115P00150000
145.00 P	0	0%	0			ED270115P00145000
140.00 P	0	0%	0			ED270115P00140000
135.00 P	0	0%	0			ED270115P00135000
130.00 P	24.60	0%	4	1	04-04	ED270115P00130000
125.00 P	12.70	-15.84%	1	2	07-07	ED270115P00125000
120.00 P	13.65	+30.00%	1	71	04-21	ED270115P00120000
115.00 P	5.90	-13.49%	8	60	07-07	ED270115P00115000
110.00 P	4.00	-25.93%	1	121	07-07	ED270115P00110000
105.00 P	2.94	-18.33%	1	113	07-06	ED270115P00105000
100.00 P	2.35	+0.43%	1	81	07-14	ED270115P00100000
97.50 P	1.36	-6.21%	1	150	07-06	ED270115P00097500
95.00 P	1.65	-22.90%	3	41	06-26	ED270115P00095000
92.50 P	1.03	+32.05%	2	159	07-07	ED270115P00092500
90.00 P	1.70	-10.99%	4	78	05-15	ED270115P00090000
87.50 P	1.42	-18.86%	5	33	05-11	ED270115P00087500
85.00 P	0.50	-69.70%	1	51	07-06	ED270115P00085000
82.50 P	0.95	-28.57%	4	34	04-17	ED270115P00082500
80.00 P	0.40	-60.00%	4	70	07-02	ED270115P00080000
75.00 P	0.55	-45.00%	3	56	05-12	ED270115P00075000
70.00 P	0.35	-53.33%	10	62	05-06	ED270115P00070000
65.00 P	0.35	-30.00%	3	11	01-02	ED270115P00065000
60.00 P	0.14	-60.00%	1	51	05-22	ED270115P00060000
55.00 P	0	0%	0			ED270115P00055000
50.00 P	0.65	0%	6	3	05-09	ED270115P00050000
47.50 P	0.79	0%	1	1	07-21	ED270115P00047500
45.00 P	0.30	-61.54%	3	4	08-22	ED270115P00045000

Share