Options Chain for CONSTELLATION ENERGY CORP COM (CEG) - $234.58 as of 11/20/2024 3:51:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 79.10 | 82.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 160.00 | 74.10 | 77.60 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 165.00 | 69.20 | 72.60 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 170.00 | 64.20 | 67.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 175.00 | 59.20 | 62.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 180.00 | 54.20 | 57.70 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 185.00 | 49.30 | 52.10 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.06 | 11/20/2024 3:59:39 PM EST | |||
| 190.00 | 44.30 | 47.80 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.09 | 11/20/2024 3:59:39 PM EST | |||
| 195.00 | 39.40 | 42.90 | % | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.11 | 11/20/2024 3:59:39 PM EST | |||
| 200.00 | 34.80 | 38.00 | % | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.13 | 11/20/2024 3:59:39 PM EST | |||
| 202.50 | 32.40 | 35.60 | % | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.15 | 11/20/2024 3:59:39 PM EST | |||
| 205.00 | 30.00 | 33.30 | 41.50 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.93 | 0.01 | -0.17 | 11/7/2024 | 11/20/2024 3:59:39 PM EST |
| 207.50 | 27.80 | 30.90 | % | 0 | 0 | 0.65 | 0.91 | 0.01 | -0.18 | 11/20/2024 3:59:39 PM EST | |||
| 210.00 | 25.50 | 28.60 | 22.38 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.89 | 0.01 | -0.20 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 212.50 | 23.70 | 25.90 | % | 0 | 0 | 0.38 | 0.87 | 0.01 | -0.21 | 11/20/2024 3:59:39 PM EST | |||
| 215.00 | 21.50 | 24.30 | 16.93 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.85 | 0.01 | -0.22 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 217.50 | 19.90 | 22.20 | % | 0 | 0 | 0.44 | 0.82 | 0.01 | -0.24 | 11/20/2024 3:59:39 PM EST | |||
| 220.00 | 17.80 | 19.60 | 18.48 | +3.50 | +23.37% | 15 | 22 | 0.42 | 0.79 | 0.01 | -0.25 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 222.50 | 16.10 | 17.80 | % | 0 | 0 | 0.43 | 0.76 | 0.01 | -0.26 | 11/20/2024 3:59:39 PM EST | |||
| 225.00 | 13.50 | 15.20 | 13.00 | +1.50 | +13.05% | 8 | 38 | 0.37 | 0.73 | 0.02 | -0.27 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 227.50 | 12.00 | 14.40 | 9.55 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.69 | 0.02 | -0.28 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 230.00 | 11.30 | 12.00 | 10.51 | +0.41 | +4.06% | 21 | 44 | 0.42 | 0.64 | 0.02 | -0.28 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 232.50 | 8.10 | 10.30 | 9.70 | +2.00 | +25.98% | 1 | 12 | 0.40 | 0.60 | 0.02 | -0.29 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 235.00 | 8.50 | 9.00 | 9.38 | +1.96 | +26.42% | 4 | 39 | 0.40 | 0.55 | 0.02 | -0.29 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 237.50 | 7.30 | 8.00 | 6.35 | 0.00 | 0.00% | 0 | 17 | 0.40 | 0.50 | 0.02 | -0.28 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 240.00 | 6.20 | 6.70 | 5.18 | -0.32 | -5.82% | 23 | 34 | 0.41 | 0.45 | 0.02 | -0.28 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 242.50 | 5.30 | 6.40 | 5.97 | % | 1 | 0 | 0.43 | 0.40 | 0.02 | -0.27 | 11/20/2024 | 11/20/2024 3:59:39 PM EST | |
| 245.00 | 4.50 | 5.80 | 4.93 | +0.83 | +20.25% | 2 | 57 | 0.41 | 0.36 | 0.02 | -0.26 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 247.50 | 3.70 | 4.10 | 2.70 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.31 | 0.02 | -0.24 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 250.00 | 3.10 | 4.50 | 4.18 | +1.73 | +70.62% | 1 | 26 | 0.41 | 0.28 | 0.02 | -0.23 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 255.00 | 2.15 | 2.95 | 2.05 | +1.25 | +156.25% | 12 | 16 | 0.42 | 0.21 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 260.00 | 1.45 | 1.70 | 1.49 | +0.19 | +14.62% | 32 | 94 | 0.42 | 0.16 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 265.00 | 0.95 | 1.25 | 1.05 | +0.20 | +23.53% | 15 | 10 | 0.43 | 0.12 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 270.00 | 0.65 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 17 | 0.44 | 0.09 | 0.01 | -0.11 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 275.00 | 0.40 | 0.60 | 0.93 | +0.68 | +272.00% | 2 | 29 | 0.44 | 0.06 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 280.00 | 0.10 | 1.55 | 1.07 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.04 | 0.00 | -0.06 | 11/8/2024 | 11/20/2024 3:59:39 PM EST |
| 285.00 | 0.05 | 1.55 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.03 | 0.00 | -0.05 | 11/4/2024 | 11/20/2024 3:59:39 PM EST |
| 290.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.02 | 0.00 | -0.03 | 11/11/2024 | 11/20/2024 3:59:39 PM EST |
| 295.00 | 0.00 | 1.45 | 0.97 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.01 | 0.00 | -0.02 | 11/4/2024 | 11/20/2024 3:59:39 PM EST |
| 300.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 72 | 0.68 | 0.01 | 0.00 | -0.01 | 11/5/2024 | 11/20/2024 3:59:39 PM EST |
| 305.00 | 0.00 | 1.40 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 10/29/2024 | 11/20/2024 3:59:39 PM EST |
| 310.00 | 0.00 | 1.40 | 0.38 | 0.00 | 0.00% | 0 | 23 | 0.86 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:39 PM EST |
| 315.00 | 0.00 | 1.40 | 1.09 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:39 PM EST |
| 320.00 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 325.00 | 0.00 | 1.35 | 3.30 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:39 PM EST |
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 335.00 | 0.00 | 1.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 345.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 350.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 370.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 380.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 1.40 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 160.00 | 0.00 | 1.40 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 165.00 | 0.00 | 1.40 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 175.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 23 | 0.99 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 180.00 | 0.00 | 1.15 | 0.33 | 0.00 | 0.00% | 0 | 13 | 0.87 | 0.00 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 185.00 | 0.00 | 1.50 | 1.57 | 0.00 | 0.00% | 0 | 12 | 0.86 | -0.01 | 0.00 | -0.06 | 11/4/2024 | 11/20/2024 3:59:39 PM EST |
| 190.00 | 0.05 | 1.35 | 0.58 | 0.00 | 0.00% | 0 | 12 | 0.60 | -0.02 | 0.00 | -0.09 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 195.00 | 0.05 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.55 | -0.03 | 0.00 | -0.11 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 200.00 | 0.25 | 1.35 | 0.54 | 0.00 | 0.00% | 0 | 24 | 0.53 | -0.05 | 0.00 | -0.13 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 202.50 | 0.20 | 1.80 | % | 0 | 0 | 0.52 | -0.06 | 0.00 | -0.15 | 11/20/2024 3:59:39 PM EST | |||
| 205.00 | 0.30 | 1.10 | 1.60 | 0.00 | 0.00% | 0 | 1,113 | 0.46 | -0.07 | 0.01 | -0.17 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 207.50 | 0.35 | 0.95 | % | 0 | 0 | 0.43 | -0.09 | 0.01 | -0.18 | 11/20/2024 3:59:39 PM EST | |||
| 210.00 | 0.45 | 1.50 | 0.67 | -0.67 | -50.00% | 2 | 40 | 0.44 | -0.11 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 212.50 | 1.15 | 2.00 | 1.75 | 0.00 | 0.00% | 0 | 36 | 0.47 | -0.13 | 0.01 | -0.21 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 215.00 | 1.50 | 1.85 | 1.07 | -2.16 | -66.88% | 2 | 125 | 0.44 | -0.15 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 217.50 | 1.90 | 2.20 | 3.15 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.18 | 0.01 | -0.24 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 220.00 | 2.40 | 2.75 | 2.20 | -0.65 | -22.81% | 4 | 56 | 0.44 | -0.21 | 0.01 | -0.25 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 222.50 | 2.70 | 3.30 | % | 0 | 0 | 0.42 | -0.24 | 0.01 | -0.26 | 11/20/2024 3:59:39 PM EST | |||
| 225.00 | 3.60 | 4.10 | 4.20 | 0.00 | 0.00% | 0 | 78 | 0.43 | -0.27 | 0.02 | -0.27 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 227.50 | 4.40 | 6.50 | % | 0 | 0 | 0.44 | -0.31 | 0.02 | -0.28 | 11/20/2024 3:59:39 PM EST | |||
| 230.00 | 5.30 | 5.80 | 3.70 | -2.43 | -39.65% | 4 | 21 | 0.43 | -0.36 | 0.02 | -0.28 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 232.50 | 6.10 | 6.90 | % | 0 | 0 | 0.42 | -0.40 | 0.02 | -0.29 | 11/20/2024 3:59:39 PM EST | |||
| 235.00 | 7.40 | 8.10 | 9.20 | 0.00 | 0.00% | 0 | 13 | 0.43 | -0.45 | 0.02 | -0.29 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 237.50 | 8.60 | 10.40 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.50 | 0.02 | -0.28 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 240.00 | 10.10 | 10.90 | 12.30 | 0.00 | 0.00% | 0 | 20 | 0.43 | -0.55 | 0.02 | -0.28 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 242.50 | 11.60 | 12.90 | % | 0 | 0 | 0.44 | -0.60 | 0.02 | -0.27 | 11/20/2024 3:59:39 PM EST | |||
| 245.00 | 13.20 | 14.60 | 17.89 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.64 | 0.02 | -0.26 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 247.50 | 15.00 | 16.60 | % | 0 | 0 | 0.45 | -0.69 | 0.02 | -0.24 | 11/20/2024 3:59:39 PM EST | |||
| 250.00 | 17.00 | 18.10 | 21.70 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.72 | 0.02 | -0.23 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 255.00 | 20.10 | 22.90 | 17.40 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.79 | 0.01 | -0.20 | 11/7/2024 | 11/20/2024 3:59:39 PM EST |
| 260.00 | 24.70 | 26.70 | 31.78 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.84 | 0.01 | -0.17 | 11/4/2024 | 11/20/2024 3:59:39 PM EST |
| 265.00 | 29.20 | 31.70 | 17.14 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.88 | 0.01 | -0.14 | 10/29/2024 | 11/20/2024 3:59:39 PM EST |
| 270.00 | 33.30 | 36.70 | 28.95 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.11 | 11/8/2024 | 11/20/2024 3:59:39 PM EST |
| 275.00 | 38.20 | 41.30 | % | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.09 | 11/20/2024 3:59:39 PM EST | |||
| 280.00 | 43.30 | 46.20 | % | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.06 | 11/20/2024 3:59:39 PM EST | |||
| 285.00 | 48.40 | 51.40 | % | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.05 | 11/20/2024 3:59:39 PM EST | |||
| 290.00 | 53.30 | 56.40 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 295.00 | 57.90 | 61.40 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 300.00 | 62.90 | 66.40 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 305.00 | 68.30 | 71.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 310.00 | 73.30 | 76.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 315.00 | 77.90 | 81.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 320.00 | 83.10 | 86.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 325.00 | 88.00 | 91.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 330.00 | 92.90 | 96.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 335.00 | 98.40 | 101.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 340.00 | 103.30 | 106.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 345.00 | 108.30 | 111.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 350.00 | 112.90 | 116.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 360.00 | 123.30 | 126.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 370.00 | 132.90 | 136.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 380.00 | 142.90 | 146.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |