Options Chain for CONSTELLATION ENERGY CORP COM (CEG) - $273.72 as of 10/22/2024 2:02:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 91.30 | 94.80 | % | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.05 | 10/22/2024 12:59:05 PM EST | |||
| 180.00 | 86.50 | 89.90 | % | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.06 | 10/22/2024 12:59:05 PM EST | |||
| 185.00 | 81.60 | 84.90 | % | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.08 | 10/22/2024 12:59:05 PM EST | |||
| 190.00 | 77.00 | 80.00 | % | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.09 | 10/22/2024 12:59:05 PM EST | |||
| 195.00 | 72.20 | 75.50 | % | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.10 | 10/22/2024 12:59:05 PM EST | |||
| 200.00 | 67.50 | 70.90 | % | 0 | 0 | 0.75 | 0.93 | 0.00 | -0.11 | 10/22/2024 12:59:05 PM EST | |||
| 205.00 | 63.20 | 66.20 | % | 0 | 0 | 0.73 | 0.92 | 0.00 | -0.13 | 10/22/2024 12:59:05 PM EST | |||
| 210.00 | 58.40 | 61.00 | % | 0 | 0 | 0.55 | 0.91 | 0.00 | -0.14 | 10/22/2024 12:59:05 PM EST | |||
| 215.00 | 54.00 | 56.70 | % | 0 | 0 | 0.54 | 0.89 | 0.00 | -0.15 | 10/22/2024 12:59:05 PM EST | |||
| 220.00 | 50.30 | 52.70 | % | 0 | 0 | 0.58 | 0.87 | 0.00 | -0.17 | 10/22/2024 12:59:05 PM EST | |||
| 225.00 | 46.50 | 48.90 | % | 0 | 0 | 0.57 | 0.84 | 0.00 | -0.18 | 10/22/2024 12:59:05 PM EST | |||
| 230.00 | 42.40 | 44.00 | % | 0 | 0 | 0.57 | 0.82 | 0.01 | -0.20 | 10/22/2024 12:59:05 PM EST | |||
| 235.00 | 38.60 | 40.50 | % | 0 | 0 | 0.55 | 0.79 | 0.01 | -0.21 | 10/22/2024 12:59:05 PM EST | |||
| 240.00 | 34.90 | 36.10 | 43.00 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.76 | 0.01 | -0.22 | 10/16/2024 | 10/22/2024 12:59:05 PM EST |
| 245.00 | 31.50 | 33.90 | 31.50 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.73 | 0.01 | -0.23 | 10/15/2024 | 10/22/2024 12:59:05 PM EST |
| 250.00 | 28.30 | 29.20 | % | 0 | 0 | 0.55 | 0.69 | 0.01 | -0.24 | 10/22/2024 12:59:05 PM EST | |||
| 255.00 | 25.20 | 26.90 | 27.50 | +0.40 | +1.48% | 2 | 1 | 0.53 | 0.65 | 0.01 | -0.25 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 260.00 | 22.40 | 24.20 | 22.68 | 0.00 | 0.00% | 0 | 50 | 0.54 | 0.61 | 0.01 | -0.25 | 10/18/2024 | 10/22/2024 12:59:05 PM EST |
| 265.00 | 19.70 | 20.50 | 20.00 | -3.30 | -14.17% | 4 | 4 | 0.54 | 0.57 | 0.01 | -0.25 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 270.00 | 16.90 | 18.10 | 20.60 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.52 | 0.01 | -0.25 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 275.00 | 15.10 | 15.80 | 18.07 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.48 | 0.01 | -0.25 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 280.00 | 13.00 | 13.80 | 15.20 | 0.00 | 0.00% | 0 | 18 | 0.53 | 0.43 | 0.01 | -0.24 | 10/18/2024 | 10/22/2024 12:59:05 PM EST |
| 285.00 | 11.10 | 12.10 | 18.50 | 0.00 | 0.00% | 0 | 13 | 0.53 | 0.39 | 0.01 | -0.24 | 10/17/2024 | 10/22/2024 12:59:05 PM EST |
| 290.00 | 9.70 | 10.40 | 11.00 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.35 | 0.01 | -0.23 | 10/16/2024 | 10/22/2024 12:59:05 PM EST |
| 295.00 | 8.30 | 9.00 | 13.85 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.32 | 0.01 | -0.22 | 10/17/2024 | 10/22/2024 12:59:05 PM EST |
| 300.00 | 7.00 | 7.70 | 13.04 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.28 | 0.01 | -0.21 | 10/17/2024 | 10/22/2024 12:59:05 PM EST |
| 305.00 | 6.10 | 6.70 | % | 0 | 0 | 0.53 | 0.25 | 0.01 | -0.20 | 10/22/2024 12:59:05 PM EST | |||
| 310.00 | 5.10 | 5.70 | % | 0 | 0 | 0.53 | 0.23 | 0.01 | -0.19 | 10/22/2024 12:59:05 PM EST | |||
| 315.00 | 4.40 | 5.30 | % | 0 | 0 | 0.53 | 0.20 | 0.01 | -0.17 | 10/22/2024 12:59:05 PM EST | |||
| 320.00 | 3.80 | 4.20 | 5.04 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.18 | 0.01 | -0.16 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 325.00 | 3.20 | 4.50 | % | 0 | 0 | 0.52 | 0.16 | 0.01 | -0.15 | 10/22/2024 12:59:05 PM EST | |||
| 330.00 | 2.75 | 3.30 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.14 | 0.00 | -0.14 | 10/14/2024 | 10/22/2024 12:59:05 PM EST |
| 335.00 | 2.25 | 2.70 | % | 0 | 0 | 0.54 | 0.12 | 0.00 | -0.13 | 10/22/2024 12:59:05 PM EST | |||
| 340.00 | 2.00 | 2.30 | % | 0 | 0 | 0.54 | 0.11 | 0.00 | -0.12 | 10/22/2024 12:59:05 PM EST | |||
| 345.00 | 1.75 | 2.00 | % | 0 | 0 | 0.55 | 0.10 | 0.00 | -0.11 | 10/22/2024 12:59:05 PM EST | |||
| 350.00 | 1.45 | 1.75 | % | 0 | 0 | 0.55 | 0.09 | 0.00 | -0.10 | 10/22/2024 12:59:05 PM EST | |||
| 360.00 | 1.05 | 1.35 | % | 0 | 0 | 0.56 | 0.07 | 0.00 | -0.09 | 10/22/2024 12:59:05 PM EST | |||
| 370.00 | 0.50 | 1.05 | % | 0 | 0 | 0.57 | 0.05 | 0.00 | -0.07 | 10/22/2024 12:59:05 PM EST | |||
| 380.00 | 0.25 | 2.10 | % | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.06 | 10/22/2024 12:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 1.75 | % | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.05 | 10/22/2024 12:59:05 PM EST | |||
| 180.00 | 0.00 | 2.65 | % | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.06 | 10/22/2024 12:59:05 PM EST | |||
| 185.00 | 0.10 | 2.10 | % | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.08 | 10/22/2024 12:59:05 PM EST | |||
| 190.00 | 0.15 | 2.55 | % | 0 | 0 | 0.65 | -0.04 | 0.00 | -0.09 | 10/22/2024 12:59:05 PM EST | |||
| 195.00 | 0.45 | 2.45 | 1.48 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.05 | 0.00 | -0.10 | 10/17/2024 | 10/22/2024 12:59:05 PM EST |
| 200.00 | 1.35 | 1.60 | 1.50 | -0.20 | -11.77% | 1 | 2 | 0.65 | -0.07 | 0.00 | -0.11 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 205.00 | 1.65 | 2.05 | 1.82 | % | 2,005 | 0 | 0.61 | -0.08 | 0.00 | -0.13 | 10/22/2024 | 10/22/2024 12:59:05 PM EST | |
| 210.00 | 2.10 | 2.50 | % | 0 | 0 | 0.60 | -0.09 | 0.00 | -0.14 | 10/22/2024 12:59:05 PM EST | |||
| 215.00 | 2.55 | 4.00 | 2.57 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.11 | 0.00 | -0.15 | 10/18/2024 | 10/22/2024 12:59:05 PM EST |
| 220.00 | 3.20 | 3.80 | 3.25 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.13 | 0.00 | -0.17 | 10/14/2024 | 10/22/2024 12:59:05 PM EST |
| 225.00 | 4.00 | 4.40 | % | 0 | 0 | 0.58 | -0.16 | 0.00 | -0.18 | 10/22/2024 12:59:05 PM EST | |||
| 230.00 | 4.80 | 5.30 | 4.35 | +0.75 | +20.84% | 4 | 1 | 0.57 | -0.18 | 0.01 | -0.20 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 235.00 | 6.00 | 6.80 | 6.30 | +0.85 | +15.60% | 5 | 3 | 0.57 | -0.21 | 0.01 | -0.21 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 240.00 | 7.20 | 7.60 | % | 0 | 0 | 0.56 | -0.24 | 0.01 | -0.22 | 10/22/2024 12:59:05 PM EST | |||
| 245.00 | 8.70 | 9.20 | 5.98 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.27 | 0.01 | -0.23 | 10/17/2024 | 10/22/2024 12:59:05 PM EST |
| 250.00 | 10.30 | 10.90 | 10.90 | +2.70 | +32.93% | 1 | 1 | 0.55 | -0.31 | 0.01 | -0.24 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 255.00 | 12.10 | 12.70 | 10.50 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.35 | 0.01 | -0.25 | 10/16/2024 | 10/22/2024 12:59:05 PM EST |
| 260.00 | 14.30 | 14.80 | 12.62 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.39 | 0.01 | -0.25 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 265.00 | 16.60 | 17.20 | % | 0 | 0 | 0.54 | -0.43 | 0.01 | -0.25 | 10/22/2024 12:59:05 PM EST | |||
| 270.00 | 18.40 | 19.80 | 17.00 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.48 | 0.01 | -0.25 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 275.00 | 21.80 | 22.60 | % | 0 | 0 | 0.53 | -0.52 | 0.01 | -0.25 | 10/22/2024 12:59:05 PM EST | |||
| 280.00 | 24.80 | 25.70 | % | 0 | 0 | 0.54 | -0.57 | 0.01 | -0.24 | 10/22/2024 12:59:05 PM EST | |||
| 285.00 | 27.30 | 29.20 | % | 0 | 0 | 0.53 | -0.61 | 0.01 | -0.24 | 10/22/2024 12:59:05 PM EST | |||
| 290.00 | 31.30 | 32.40 | % | 0 | 0 | 0.53 | -0.65 | 0.01 | -0.23 | 10/22/2024 12:59:05 PM EST | |||
| 295.00 | 34.50 | 36.50 | % | 0 | 0 | 0.53 | -0.68 | 0.01 | -0.22 | 10/22/2024 12:59:05 PM EST | |||
| 300.00 | 38.50 | 40.20 | % | 0 | 0 | 0.54 | -0.72 | 0.01 | -0.21 | 10/22/2024 12:59:05 PM EST | |||
| 305.00 | 41.80 | 44.20 | % | 0 | 0 | 0.54 | -0.75 | 0.01 | -0.20 | 10/22/2024 12:59:05 PM EST | |||
| 310.00 | 45.80 | 48.70 | % | 0 | 0 | 0.54 | -0.77 | 0.01 | -0.19 | 10/22/2024 12:59:05 PM EST | |||
| 315.00 | 50.10 | 52.90 | % | 0 | 0 | 0.55 | -0.80 | 0.01 | -0.17 | 10/22/2024 12:59:05 PM EST | |||
| 320.00 | 53.80 | 58.00 | % | 0 | 0 | 0.53 | -0.82 | 0.01 | -0.16 | 10/22/2024 12:59:05 PM EST | |||
| 325.00 | 58.50 | 62.40 | % | 0 | 0 | 0.53 | -0.84 | 0.01 | -0.15 | 10/22/2024 12:59:05 PM EST | |||
| 330.00 | 62.90 | 66.90 | % | 0 | 0 | 0.51 | -0.86 | 0.00 | -0.14 | 10/22/2024 12:59:05 PM EST | |||
| 335.00 | 67.60 | 71.50 | % | 0 | 0 | 0.66 | -0.88 | 0.00 | -0.13 | 10/22/2024 12:59:05 PM EST | |||
| 340.00 | 71.90 | 76.20 | % | 0 | 0 | 0.68 | -0.89 | 0.00 | -0.12 | 10/22/2024 12:59:05 PM EST | |||
| 345.00 | 76.70 | 80.90 | % | 0 | 0 | 0.69 | -0.90 | 0.00 | -0.11 | 10/22/2024 12:59:05 PM EST | |||
| 350.00 | 81.50 | 85.60 | % | 0 | 0 | 0.70 | -0.91 | 0.00 | -0.10 | 10/22/2024 12:59:05 PM EST | |||
| 360.00 | 91.30 | 95.30 | % | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.09 | 10/22/2024 12:59:05 PM EST | |||
| 370.00 | 100.90 | 105.10 | % | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.07 | 10/22/2024 12:59:05 PM EST | |||
| 380.00 | 111.00 | 114.90 | % | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.06 | 10/22/2024 12:59:05 PM EST |