Home Options EDChain

ED

Consolidated Edison, Inc.Close $109.16EOD only

Max Pain

$110.00

Next expiry Aug 21, 2026

Expected Move

±$2.17

2.0% from close

Price Gap

+0.84

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.35

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects ED options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

ED Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
80.00	29.53	0.00	0.00	-0.37	10	0	0.0%	1.000	0.0000	-0.009	0.000	0.007
85.00	30.33	23.50	26.50	0.00	3	0	183.8%	0.944	0.0062	-0.353	0.011	0.006
92.50	17.03	14.50	16.30	6.90	35	7	0.0%	1.000	0.0000	-0.011	0.000	0.008
95.00	14.47	16.00	20.00	0.07	5	2	217.7%	0.789	0.0134	-1.044	0.029	0.006
97.50	12.05	10.90	13.20	2.10	40	9	82.0%	0.941	0.0145	-0.170	0.012	0.007
100.00	8.85	8.70	9.30	0.05	786	46	52.9%	0.968	0.0136	-0.073	0.007	0.008
105.00	3.85	3.70	4.40	0.14	780	140	32.9%	0.908	0.0506	-0.101	0.016	0.008
110.00	0.15	0.10	0.40	0.00	25	1,096	16.3%	0.313	0.2195	-0.099	0.035	0.003
115.00	0.05	0.00	0.25	-0.21	13	1,424	40.4%	0.082	0.0377	-0.102	0.015	0.001
120.00	0.08	0.00	0.75	0.00	14	679	69.3%	0.071	0.0198	-0.156	0.013	0.001
125.00	0.01	0.00	0.05	0.00	2	457	56.3%	0.004	0.0023	-0.012	0.001	0.000
130.00	0.05	0.00	0.10	0.00	4	116	76.6%	0.007	0.0024	-0.024	0.002	0.000
135.00	0.05	0.00	2.15	0.00	1	41	163.8%	0.088	0.0098	-0.432	0.016	0.001
140.00	0.43	0.00	1.80	0.00	35	85	174.6%	0.068	0.0076	-0.379	0.013	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
65.00	0.30	0.00	1.15	0.00	0	1	303.9%	-0.022	0.0017	-0.259	0.005	-0.000
70.00	0.17	0.00	2.15	0.00	2	2	308.0%	-0.042	0.0029	-0.452	0.009	-0.000
75.00	0.25	0.00	0.75	0.00	1	2	212.1%	-0.020	0.0023	-0.170	0.005	-0.000
80.00	0.38	0.00	0.00	0.00	16	0	50.0%	0.000	0.0000	0.000	0.000	0.000
85.00	0.04	0.00	2.15	0.00	5	39	196.7%	-0.068	0.0067	-0.423	0.013	-0.001
90.00	0.05	0.00	0.15	0.00	2	60	91.0%	-0.009	0.0026	-0.035	0.002	-0.000
92.50	0.34	0.00	0.75	0.00	1	19	109.0%	-0.042	0.0083	-0.160	0.009	-0.000
95.00	0.45	0.00	0.75	0.00	5	538	95.1%	-0.049	0.0107	-0.158	0.010	-0.000
97.50	0.10	0.00	0.40	0.00	2	196	69.9%	-0.034	0.0110	-0.087	0.008	-0.000
100.00	0.50	0.00	0.20	0.00	1	137	57.2%	-0.043	0.0160	-0.085	0.009	-0.000
105.00	0.16	0.00	0.15	0.00	1	250	28.8%	-0.065	0.0445	-0.059	0.013	-0.001
110.00	1.65	1.60	2.25	-2.55	1	217	39.3%	-0.574	0.1008	-0.247	0.039	-0.005
115.00	6.80	5.70	7.50	0.00	1	21	58.7%	-0.828	0.0439	-0.235	0.025	-0.008
120.00	12.70	10.20	12.50	0.00	3	10	75.5%	-0.911	0.0216	-0.188	0.016	-0.009
125.00	17.75	15.40	17.40	0.00	1	1	99.9%	-0.926	0.0142	-0.217	0.014	-0.010
130.00	22.90	20.20	22.60	0.00	0	1	120.0%	-0.939	0.0101	-0.224	0.012	-0.010
140.00	32.77	30.20	32.40	0.00	0	1	149.6%	-0.961	0.0057	-0.192	0.008	-0.011

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.