Options Chain for CONSTELLATION ENERGY CORP COM (CEG) - $312.52 as of 8/22/2025 3:33:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 110.70 | 113.40 | 112.05 | % | 0.56 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 210.00 | 101.00 | 103.90 | 102.45 | % | 0.49 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 220.00 | 91.60 | 93.60 | 92.60 | 93.00 | -21.60 | -18.85% | 0.42 | 1 | 2 | 0.61 | 0.98 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 230.00 | 81.30 | 84.40 | 82.85 | % | 0.36 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.08 | 8/22/2025 3:59:54 PM EST | |||
| 240.00 | 72.40 | 75.20 | 73.80 | % | 0.31 | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.09 | 8/22/2025 3:59:54 PM EST | |||
| 250.00 | 63.50 | 65.80 | 64.65 | 65.00 | % | 0.26 | 1 | 0 | 0.46 | 0.90 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 260.00 | 54.90 | 56.30 | 55.60 | 70.60 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.43 | 0.86 | 0.00 | -0.14 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 270.00 | 46.80 | 48.90 | 47.85 | % | 0.18 | 0 | 0 | 0.44 | 0.82 | 0.00 | -0.16 | 8/22/2025 3:59:54 PM EST | |||
| 280.00 | 38.20 | 42.10 | 40.15 | 45.90 | -4.25 | -8.48% | 0.14 | 5 | 3 | 0.43 | 0.76 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 290.00 | 32.20 | 34.70 | 33.45 | 34.07 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.44 | 0.70 | 0.01 | -0.19 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 300.00 | 26.20 | 27.60 | 26.90 | 28.15 | -0.30 | -1.06% | 0.09 | 12 | 16 | 0.41 | 0.63 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 310.00 | 20.70 | 21.20 | 20.95 | 21.90 | -2.00 | -8.37% | 0.07 | 110 | 89 | 0.41 | 0.55 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 320.00 | 16.00 | 16.40 | 16.20 | 16.50 | -2.03 | -10.96% | 0.05 | 7 | 82 | 0.40 | 0.47 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 330.00 | 12.10 | 12.50 | 12.30 | 12.43 | -1.77 | -12.47% | 0.04 | 16 | 55 | 0.40 | 0.39 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 340.00 | 8.90 | 10.20 | 9.55 | 9.52 | -1.08 | -10.19% | 0.03 | 3 | 82 | 0.39 | 0.31 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 350.00 | 5.60 | 7.00 | 6.30 | 6.71 | -1.59 | -19.16% | 0.02 | 10 | 1,051 | 0.38 | 0.25 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 360.00 | 4.60 | 5.10 | 4.85 | 5.10 | -0.85 | -14.29% | 0.01 | 15 | 28 | 0.39 | 0.19 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 370.00 | 3.20 | 4.50 | 3.85 | 3.40 | -1.05 | -23.60% | 0.01 | 6 | 143 | 0.41 | 0.15 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 380.00 | 1.45 | 2.70 | 2.08 | 2.66 | -0.70 | -20.84% | 0.01 | 1 | 16 | 0.37 | 0.12 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 390.00 | 1.55 | 1.90 | 1.73 | 2.12 | -0.21 | -9.02% | 0.00 | 11 | 73 | 0.39 | 0.09 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 400.00 | 1.05 | 1.40 | 1.23 | 1.60 | -0.17 | -9.61% | 0.00 | 2 | 8 | 0.39 | 0.07 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 1.70 | 0.85 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.05 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 420.00 | 0.00 | 1.60 | 0.80 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.04 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 430.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.03 | 0.00 | -0.03 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.02 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 450.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.51 | 0.02 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 460.00 | 0.00 | 1.65 | 0.83 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 470.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 480.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | -0.01 | 0.00 | -0.03 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 1.05 | 0.53 | 0.52 | % | 0.00 | 5 | 0 | 0.59 | -0.01 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 220.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 230.00 | 0.05 | 1.20 | 0.63 | 1.00 | -0.08 | -7.41% | 0.00 | 1 | 406 | 0.40 | -0.04 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 240.00 | 1.50 | 1.90 | 1.70 | 1.40 | -0.25 | -15.16% | 0.01 | 12 | 33 | 0.47 | -0.07 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 250.00 | 1.30 | 2.85 | 2.08 | 2.40 | -0.45 | -15.79% | 0.01 | 227 | 21 | 0.46 | -0.10 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 260.00 | 3.40 | 4.90 | 4.15 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.46 | -0.14 | 0.00 | -0.14 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 270.00 | 5.10 | 7.50 | 6.30 | 5.45 | +0.15 | +2.83% | 0.02 | 5 | 314 | 0.44 | -0.18 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 280.00 | 7.30 | 7.90 | 7.60 | 7.70 | +0.19 | +2.53% | 0.03 | 55 | 102 | 0.43 | -0.24 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 290.00 | 8.80 | 10.90 | 9.85 | 10.65 | -0.05 | -0.47% | 0.03 | 5 | 62 | 0.42 | -0.30 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 300.00 | 14.10 | 14.60 | 14.35 | 13.65 | -0.16 | -1.16% | 0.05 | 11 | 35 | 0.42 | -0.37 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 310.00 | 18.50 | 18.90 | 18.70 | 18.60 | 0.00 | 0.00% | 0.06 | 38 | 48 | 0.41 | -0.45 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 320.00 | 23.50 | 24.20 | 23.85 | 23.10 | +0.30 | +1.32% | 0.07 | 12 | 81 | 0.39 | -0.53 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 330.00 | 29.80 | 30.40 | 30.10 | 30.78 | 0.00 | 0.00% | 0.09 | 0 | 95 | 0.40 | -0.61 | 0.01 | -0.17 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 340.00 | 35.60 | 37.60 | 36.60 | 35.35 | +1.82 | +5.43% | 0.11 | 4 | 28 | 0.40 | -0.69 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 350.00 | 43.90 | 45.70 | 44.80 | 47.86 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.39 | -0.75 | 0.01 | -0.14 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 360.00 | 52.00 | 54.20 | 53.10 | 49.74 | % | 0.15 | 1 | 0 | 0.40 | -0.81 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 370.00 | 60.70 | 62.90 | 61.80 | 58.85 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.39 | -0.85 | 0.00 | -0.11 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 380.00 | 69.60 | 71.70 | 70.65 | % | 0.19 | 0 | 0 | 0.45 | -0.88 | 0.00 | -0.09 | 8/22/2025 3:59:54 PM EST | |||
| 390.00 | 79.30 | 81.40 | 80.35 | % | 0.21 | 0 | 0 | 0.46 | -0.91 | 0.00 | -0.08 | 8/22/2025 3:59:54 PM EST | |||
| 400.00 | 88.30 | 91.00 | 89.65 | % | 0.22 | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.06 | 8/22/2025 3:59:54 PM EST | |||
| 410.00 | 98.40 | 101.50 | 99.95 | % | 0.24 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 420.00 | 108.10 | 111.30 | 109.70 | % | 0.26 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 430.00 | 117.90 | 121.30 | 119.60 | % | 0.28 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 440.00 | 128.10 | 131.20 | 129.65 | % | 0.29 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 450.00 | 138.00 | 141.70 | 139.85 | % | 0.31 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 460.00 | 148.00 | 151.20 | 149.60 | % | 0.33 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 470.00 | 158.00 | 161.90 | 159.95 | % | 0.34 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 480.00 | 168.00 | 171.20 | 169.60 | % | 0.35 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST |