Options Chain for PUBLIC SVC ENTERPRISE GRP INC COM (PEG) - $84.16 as of 9/16/2024 2:10:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 36.80 | 39.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 50.00 | 33.30 | 36.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 55.00 | 28.00 | 31.80 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 60.00 | 24.80 | 25.40 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 65.00 | 18.80 | 21.20 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 70.00 | 14.50 | 15.60 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 72.50 | 12.50 | 12.90 | % | 0 | 0 | 0.36 | 0.98 | 0.01 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 75.00 | 10.00 | 10.40 | % | 0 | 0 | 0.30 | 0.95 | 0.01 | -0.02 | 9/16/2024 2:59:00 PM EST | |||
| 77.50 | 7.60 | 7.90 | 7.90 | +2.15 | +37.40% | 2 | 11 | 0.23 | 0.90 | 0.03 | -0.03 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 80.00 | 5.40 | 5.60 | 5.60 | +0.70 | +14.29% | 32 | 626 | 0.20 | 0.82 | 0.04 | -0.03 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 82.50 | 3.30 | 3.50 | 3.40 | +0.40 | +13.34% | 9 | 72 | 0.18 | 0.71 | 0.06 | -0.04 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 85.00 | 1.70 | 1.85 | 1.79 | +0.25 | +16.24% | 75 | 998 | 0.17 | 0.53 | 0.08 | -0.04 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 87.50 | 0.70 | 0.85 | 0.80 | +0.15 | +23.08% | 45 | 54 | 0.17 | 0.32 | 0.08 | -0.03 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 90.00 | 0.20 | 0.35 | 0.30 | +0.15 | +100.00% | 1 | 28 | 0.17 | 0.17 | 0.05 | -0.02 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.02 | 0.01 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/16/2024 2:59:00 PM EST |
| 70.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.01 | 0.00 | -0.01 | 9/11/2024 | 9/16/2024 2:59:00 PM EST |
| 72.50 | 0.05 | 0.75 | 0.08 | -0.19 | -70.37% | 8 | 16 | 0.36 | -0.02 | 0.01 | -0.01 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 75.00 | 0.05 | 0.70 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.05 | 0.01 | -0.02 | 9/13/2024 | 9/16/2024 2:59:00 PM EST |
| 77.50 | 0.15 | 0.25 | 0.19 | -0.21 | -52.50% | 8 | 17 | 0.23 | -0.10 | 0.03 | -0.03 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 80.00 | 0.35 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 70 | 0.21 | -0.18 | 0.04 | -0.03 | 9/13/2024 | 9/16/2024 2:59:00 PM EST |
| 82.50 | 0.75 | 0.90 | 0.86 | -0.39 | -31.20% | 20 | 24 | 0.19 | -0.29 | 0.06 | -0.04 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 85.00 | 1.65 | 1.80 | 1.70 | -0.89 | -34.37% | 1 | 3 | 0.18 | -0.47 | 0.08 | -0.04 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 87.50 | 3.20 | 3.40 | % | 0 | 0 | 0.16 | -0.68 | 0.08 | -0.03 | 9/16/2024 2:59:00 PM EST | |||
| 90.00 | 5.30 | 5.50 | % | 0 | 0 | 0.20 | -0.83 | 0.05 | -0.02 | 9/16/2024 2:59:00 PM EST | |||
| 95.00 | 10.20 | 10.40 | % | 0 | 0 | 0.29 | -0.98 | 0.01 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 100.00 | 15.20 | 15.50 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 105.00 | 20.00 | 20.80 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 110.00 | 23.20 | 27.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 115.00 | 28.20 | 32.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 120.00 | 33.20 | 37.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST |