Options Chain for CONSTELLATION ENERGY CORP COM (CEG) - $271.20 as of 10/17/2024 8:25:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 80.70 | 83.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
| 195.00 | 75.70 | 78.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
| 200.00 | 70.80 | 73.50 | 67.00 | 0.00 | 0.00% | 0 | 13 | 1.05 | 1.00 | 0.00 | -0.04 | 10/9/2024 | 10/17/2024 3:59:57 PM EST |
| 205.00 | 65.30 | 68.30 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:57 PM EST | |||
| 210.00 | 60.50 | 64.00 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.06 | 10/17/2024 3:59:57 PM EST | |||
| 215.00 | 55.90 | 58.70 | % | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.08 | 10/17/2024 3:59:57 PM EST | |||
| 220.00 | 51.00 | 53.80 | 52.17 | 0.00 | 0.00% | 0 | 15 | 0.82 | 0.97 | 0.00 | -0.09 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 225.00 | 45.80 | 48.70 | % | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.11 | 10/17/2024 3:59:57 PM EST | |||
| 230.00 | 41.00 | 44.50 | % | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.14 | 10/17/2024 3:59:57 PM EST | |||
| 235.00 | 36.80 | 39.80 | % | 0 | 0 | 0.71 | 0.93 | 0.00 | -0.16 | 10/17/2024 3:59:57 PM EST | |||
| 237.50 | 34.20 | 37.40 | % | 0 | 0 | 0.68 | 0.92 | 0.01 | -0.18 | 10/17/2024 3:59:57 PM EST | |||
| 240.00 | 32.10 | 35.20 | % | 0 | 0 | 0.50 | 0.90 | 0.01 | -0.19 | 10/17/2024 3:59:57 PM EST | |||
| 242.50 | 30.10 | 31.90 | % | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.21 | 10/17/2024 3:59:57 PM EST | |||
| 245.00 | 28.00 | 29.70 | % | 0 | 0 | 0.49 | 0.87 | 0.01 | -0.22 | 10/17/2024 3:59:57 PM EST | |||
| 247.50 | 26.10 | 27.20 | % | 0 | 0 | 0.48 | 0.85 | 0.01 | -0.24 | 10/17/2024 3:59:57 PM EST | |||
| 250.00 | 24.10 | 25.10 | 30.00 | 0.00 | 0.00% | 0 | 16 | 0.48 | 0.82 | 0.01 | -0.26 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 252.50 | 21.80 | 23.30 | % | 0 | 0 | 0.47 | 0.80 | 0.01 | -0.27 | 10/17/2024 3:59:57 PM EST | |||
| 255.00 | 20.20 | 21.20 | 14.00 | 0.00 | 0.00% | 0 | 17 | 0.47 | 0.77 | 0.01 | -0.29 | 10/11/2024 | 10/17/2024 3:59:57 PM EST |
| 257.50 | 16.70 | 19.40 | % | 0 | 0 | 0.47 | 0.74 | 0.01 | -0.30 | 10/17/2024 3:59:57 PM EST | |||
| 260.00 | 14.90 | 18.70 | 24.27 | +4.27 | +21.35% | 1 | 28 | 0.47 | 0.70 | 0.01 | -0.32 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 262.50 | 14.60 | 15.80 | % | 0 | 0 | 0.45 | 0.67 | 0.01 | -0.33 | 10/17/2024 3:59:57 PM EST | |||
| 265.00 | 13.40 | 14.20 | 21.30 | +8.00 | +60.15% | 11 | 44 | 0.46 | 0.63 | 0.02 | -0.34 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 267.50 | 12.00 | 12.80 | 14.00 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.59 | 0.02 | -0.35 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 270.00 | 10.70 | 11.40 | 14.40 | -1.40 | -8.87% | 2 | 50 | 0.46 | 0.55 | 0.02 | -0.35 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 272.50 | 9.50 | 10.20 | 10.80 | -4.00 | -27.03% | 1 | 8 | 0.46 | 0.51 | 0.02 | -0.35 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 275.00 | 8.30 | 9.00 | 11.77 | -1.93 | -14.09% | 4 | 50 | 0.46 | 0.47 | 0.02 | -0.35 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 277.50 | 7.30 | 7.90 | 7.65 | -4.40 | -36.52% | 8 | 8 | 0.46 | 0.43 | 0.02 | -0.35 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 280.00 | 6.10 | 6.90 | 7.87 | -3.23 | -29.10% | 28 | 78 | 0.46 | 0.39 | 0.02 | -0.34 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 282.50 | 3.90 | 6.00 | 10.10 | +2.95 | +41.26% | 20 | 8 | 0.45 | 0.36 | 0.01 | -0.33 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 285.00 | 4.50 | 5.20 | 5.90 | -2.30 | -28.05% | 32 | 18 | 0.44 | 0.32 | 0.01 | -0.32 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 287.50 | 3.30 | 4.60 | 8.38 | % | 15 | 0 | 0.45 | 0.29 | 0.01 | -0.30 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
| 290.00 | 3.50 | 4.00 | 3.92 | -2.78 | -41.50% | 5 | 116 | 0.46 | 0.26 | 0.01 | -0.29 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 292.50 | 3.00 | 3.40 | 3.40 | % | 1 | 0 | 0.46 | 0.23 | 0.01 | -0.27 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
| 295.00 | 1.65 | 2.95 | 2.85 | -2.45 | -46.23% | 68 | 147 | 0.46 | 0.21 | 0.01 | -0.25 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 297.50 | 2.20 | 2.55 | % | 0 | 0 | 0.46 | 0.18 | 0.01 | -0.23 | 10/17/2024 3:59:57 PM EST | |||
| 300.00 | 1.60 | 2.10 | 2.10 | -1.90 | -47.50% | 11 | 30 | 0.47 | 0.16 | 0.01 | -0.22 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 305.00 | 1.35 | 1.65 | 2.58 | 0.00 | 0.00% | 0 | 16 | 0.47 | 0.12 | 0.01 | -0.18 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 310.00 | 0.10 | 1.25 | 2.40 | +0.63 | +35.60% | 7 | 27 | 0.48 | 0.10 | 0.01 | -0.15 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 315.00 | 0.70 | 0.95 | 1.70 | +0.27 | +18.89% | 12 | 7 | 0.48 | 0.07 | 0.01 | -0.13 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 320.00 | 0.00 | 0.75 | 0.75 | -0.35 | -31.82% | 3 | 17 | 0.51 | 0.05 | 0.00 | -0.10 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 325.00 | 0.20 | 1.20 | 2.44 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.04 | 0.00 | -0.08 | 10/7/2024 | 10/17/2024 3:59:57 PM EST |
| 330.00 | 0.15 | 0.65 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.03 | 0.00 | -0.07 | 10/7/2024 | 10/17/2024 3:59:57 PM EST |
| 335.00 | 0.10 | 0.80 | 0.50 | -1.40 | -73.69% | 1 | 3 | 0.54 | 0.02 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 340.00 | 0.05 | 1.55 | % | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.04 | 10/17/2024 3:59:57 PM EST | |||
| 345.00 | 0.05 | 1.50 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
| 350.00 | 0.00 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.01 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 3:59:57 PM EST |
| 360.00 | 0.00 | 2.20 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 3:59:57 PM EST |
| 370.00 | 0.00 | 0.50 | 0.05 | -0.05 | -50.00% | 11 | 18 | 0.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.00 | 0.00 | -0.03 | 10/11/2024 | 10/17/2024 3:59:57 PM EST |
| 195.00 | 0.00 | 1.25 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.00 | 0.00 | -0.04 | 10/11/2024 | 10/17/2024 3:59:57 PM EST |
| 205.00 | 0.00 | 1.25 | 0.05 | -0.42 | -89.37% | 2 | 3 | 0.92 | 0.00 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 210.00 | 0.00 | 0.90 | 0.05 | -0.35 | -87.50% | 8 | 11 | 0.66 | -0.01 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 215.00 | 0.05 | 0.60 | 0.13 | -1.17 | -90.00% | 3 | 2,808 | 0.58 | -0.02 | 0.00 | -0.08 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 220.00 | 0.10 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 608 | 0.55 | -0.03 | 0.00 | -0.09 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 225.00 | 0.15 | 1.70 | 2.10 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.03 | 0.00 | -0.11 | 10/11/2024 | 10/17/2024 3:59:57 PM EST |
| 230.00 | 0.30 | 0.90 | 0.68 | -0.04 | -5.56% | 1 | 6 | 0.51 | -0.05 | 0.00 | -0.14 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 235.00 | 0.75 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 22 | 0.50 | -0.07 | 0.00 | -0.16 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 237.50 | 0.90 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.08 | 0.01 | -0.18 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 240.00 | 1.10 | 1.50 | 1.00 | -0.43 | -30.07% | 7 | 28 | 0.49 | -0.10 | 0.01 | -0.19 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 242.50 | 1.35 | 1.70 | 1.30 | -0.65 | -33.34% | 2 | 5 | 0.49 | -0.11 | 0.01 | -0.21 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 245.00 | 1.65 | 2.05 | 0.97 | -0.25 | -20.50% | 5 | 24 | 0.48 | -0.13 | 0.01 | -0.22 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 247.50 | 1.95 | 2.35 | 2.19 | -0.76 | -25.77% | 2 | 12 | 0.47 | -0.15 | 0.01 | -0.24 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 250.00 | 2.40 | 2.90 | 2.60 | +0.83 | +46.90% | 52 | 30 | 0.48 | -0.18 | 0.01 | -0.26 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 252.50 | 2.85 | 3.30 | 3.29 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.20 | 0.01 | -0.27 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 255.00 | 3.40 | 4.00 | 1.75 | -3.25 | -65.00% | 2 | 8 | 0.47 | -0.23 | 0.01 | -0.29 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 257.50 | 4.00 | 4.70 | 2.56 | -2.44 | -48.80% | 1 | 5 | 0.46 | -0.26 | 0.01 | -0.30 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 260.00 | 4.80 | 5.40 | 2.55 | -1.18 | -31.64% | 56 | 40 | 0.46 | -0.30 | 0.01 | -0.32 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 262.50 | 5.60 | 6.40 | 3.40 | -2.67 | -43.99% | 5 | 1 | 0.46 | -0.33 | 0.01 | -0.33 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 265.00 | 6.60 | 7.40 | 6.90 | +1.93 | +38.84% | 4 | 7 | 0.46 | -0.37 | 0.02 | -0.34 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 267.50 | 7.60 | 8.40 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.41 | 0.02 | -0.35 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 270.00 | 8.80 | 9.50 | 6.66 | +0.06 | +0.91% | 2 | 15 | 0.46 | -0.45 | 0.02 | -0.35 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 272.50 | 10.00 | 10.80 | % | 0 | 0 | 0.46 | -0.49 | 0.02 | -0.35 | 10/17/2024 3:59:57 PM EST | |||
| 275.00 | 11.40 | 12.10 | 10.30 | +0.80 | +8.43% | 8 | 14 | 0.46 | -0.53 | 0.02 | -0.35 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 277.50 | 12.80 | 13.50 | 12.60 | +3.10 | +32.64% | 3 | 3 | 0.45 | -0.57 | 0.02 | -0.35 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 280.00 | 14.20 | 15.40 | 14.10 | -0.90 | -6.00% | 5 | 14 | 0.46 | -0.61 | 0.02 | -0.34 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 282.50 | 15.10 | 16.70 | 10.40 | % | 4 | 0 | 0.43 | -0.64 | 0.01 | -0.33 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
| 285.00 | 17.70 | 18.40 | 14.51 | -10.71 | -42.47% | 18 | 5 | 0.45 | -0.68 | 0.01 | -0.32 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 287.50 | 19.30 | 21.80 | 12.90 | % | 3 | 0 | 0.44 | -0.71 | 0.01 | -0.30 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
| 290.00 | 21.40 | 22.30 | 14.70 | -12.60 | -46.16% | 4 | 1 | 0.46 | -0.74 | 0.01 | -0.29 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 292.50 | 23.20 | 24.40 | 16.30 | % | 3 | 0 | 0.45 | -0.77 | 0.01 | -0.27 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
| 295.00 | 24.50 | 26.40 | % | 0 | 0 | 0.43 | -0.79 | 0.01 | -0.25 | 10/17/2024 3:59:57 PM EST | |||
| 297.50 | 26.80 | 28.70 | % | 0 | 0 | 0.44 | -0.82 | 0.01 | -0.23 | 10/17/2024 3:59:57 PM EST | |||
| 300.00 | 29.50 | 30.80 | 42.53 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.84 | 0.01 | -0.22 | 9/26/2024 | 10/17/2024 3:59:57 PM EST |
| 305.00 | 33.80 | 35.20 | % | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.18 | 10/17/2024 3:59:57 PM EST | |||
| 310.00 | 37.70 | 40.20 | % | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.15 | 10/17/2024 3:59:57 PM EST | |||
| 315.00 | 42.40 | 45.20 | % | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.13 | 10/17/2024 3:59:57 PM EST | |||
| 320.00 | 47.30 | 50.60 | % | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.10 | 10/17/2024 3:59:57 PM EST | |||
| 325.00 | 52.10 | 54.90 | % | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.08 | 10/17/2024 3:59:57 PM EST | |||
| 330.00 | 57.00 | 59.80 | % | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.07 | 10/17/2024 3:59:57 PM EST | |||
| 335.00 | 62.00 | 64.80 | 78.20 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.05 | 10/1/2024 | 10/17/2024 3:59:57 PM EST |
| 340.00 | 67.10 | 70.60 | % | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.04 | 10/17/2024 3:59:57 PM EST | |||
| 345.00 | 72.00 | 75.60 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
| 350.00 | 77.20 | 80.40 | 75.10 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 3:59:57 PM EST |
| 360.00 | 86.60 | 90.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 370.00 | 96.60 | 100.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST |