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 | 79.70 | 83.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 160.00 | 74.90 | 78.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 165.00 | 70.00 | 73.40 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 170.00 | 65.00 | 68.40 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.05 | 11/20/2024 3:59:39 PM EST | |||
| 175.00 | 60.10 | 63.60 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.04 | 11/20/2024 3:59:39 PM EST | |||
| 180.00 | 55.10 | 58.70 | % | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.05 | 11/20/2024 3:59:39 PM EST | |||
| 185.00 | 50.60 | 53.90 | % | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.06 | 11/20/2024 3:59:39 PM EST | |||
| 190.00 | 45.60 | 49.10 | % | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.09 | 11/20/2024 3:59:39 PM EST | |||
| 195.00 | 41.10 | 44.40 | % | 0 | 0 | 0.59 | 0.92 | 0.00 | -0.11 | 11/20/2024 3:59:39 PM EST | |||
| 200.00 | 36.60 | 39.90 | % | 0 | 0 | 0.38 | 0.89 | 0.01 | -0.12 | 11/20/2024 3:59:39 PM EST | |||
| 205.00 | 32.60 | 35.40 | % | 0 | 0 | 0.41 | 0.86 | 0.01 | -0.14 | 11/20/2024 3:59:39 PM EST | |||
| 210.00 | 28.80 | 31.20 | % | 0 | 0 | 0.42 | 0.82 | 0.01 | -0.16 | 11/20/2024 3:59:39 PM EST | |||
| 215.00 | 24.20 | 27.20 | % | 0 | 0 | 0.40 | 0.78 | 0.01 | -0.17 | 11/20/2024 3:59:39 PM EST | |||
| 220.00 | 21.40 | 23.40 | 20.40 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.73 | 0.01 | -0.18 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 225.00 | 18.20 | 20.70 | 12.31 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.68 | 0.01 | -0.19 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 230.00 | 15.10 | 16.20 | 14.40 | 0.00 | 0.00% | 0 | 15 | 0.39 | 0.62 | 0.01 | -0.19 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 235.00 | 12.40 | 13.60 | 12.09 | +0.59 | +5.13% | 5 | 6 | 0.40 | 0.56 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 240.00 | 10.20 | 11.20 | 9.80 | +0.90 | +10.12% | 7 | 7 | 0.40 | 0.49 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 245.00 | 8.30 | 9.30 | 7.95 | -0.05 | -0.63% | 4 | 8 | 0.40 | 0.43 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 250.00 | 6.70 | 7.60 | 6.60 | +0.90 | +15.79% | 2 | 36 | 0.40 | 0.37 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 255.00 | 5.30 | 6.20 | 4.50 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.31 | 0.01 | -0.16 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 260.00 | 4.20 | 5.10 | 4.41 | +2.21 | +100.46% | 2 | 4 | 0.41 | 0.26 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 265.00 | 3.30 | 4.20 | % | 0 | 0 | 0.41 | 0.21 | 0.01 | -0.13 | 11/20/2024 3:59:39 PM EST | |||
| 270.00 | 1.95 | 4.50 | 2.00 | 0.00 | 0.00% | 0 | 26 | 0.42 | 0.17 | 0.01 | -0.11 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 275.00 | 0.85 | 3.90 | % | 0 | 0 | 0.41 | 0.14 | 0.01 | -0.10 | 11/20/2024 3:59:39 PM EST | |||
| 280.00 | 0.75 | 3.60 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.11 | 0.01 | -0.08 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 285.00 | 0.50 | 3.30 | % | 0 | 0 | 0.42 | 0.09 | 0.01 | -0.07 | 11/20/2024 3:59:39 PM EST | |||
| 290.00 | 0.35 | 3.00 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.07 | 0.00 | -0.06 | 11/11/2024 | 11/20/2024 3:59:39 PM EST |
| 295.00 | 0.10 | 2.80 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.05 | 0.00 | -0.05 | 11/11/2024 | 11/20/2024 3:59:39 PM EST |
| 300.00 | 0.00 | 2.65 | % | 0 | 0 | 0.61 | 0.04 | 0.00 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 305.00 | 0.00 | 1.90 | % | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 310.00 | 0.00 | 2.40 | % | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 315.00 | 0.00 | 1.65 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 320.00 | 0.00 | 1.55 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 325.00 | 0.00 | 1.55 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 330.00 | 0.00 | 2.20 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 335.00 | 0.00 | 1.40 | 0.89 | % | 1 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST | |
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 345.00 | 0.00 | 1.45 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 350.00 | 0.00 | 1.45 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 360.00 | 0.00 | 2.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 370.00 | 0.00 | 1.45 | % | 0 | 0 | 0.84 | 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 | 1.65 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 160.00 | 0.00 | 2.40 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 165.00 | 0.00 | 1.75 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 170.00 | 0.05 | 1.95 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.05 | 11/20/2024 3:59:39 PM EST | |||
| 175.00 | 0.00 | 2.55 | 1.19 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.02 | 0.00 | -0.04 | 11/11/2024 | 11/20/2024 3:59:39 PM EST |
| 180.00 | 0.00 | 1.90 | % | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.05 | 11/20/2024 3:59:39 PM EST | |||
| 185.00 | 0.00 | 2.85 | % | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.06 | 11/20/2024 3:59:39 PM EST | |||
| 190.00 | 0.60 | 3.00 | % | 0 | 0 | 0.53 | -0.06 | 0.00 | -0.09 | 11/20/2024 3:59:39 PM EST | |||
| 195.00 | 0.90 | 3.30 | 1.22 | -1.26 | -50.81% | 4 | 4 | 0.51 | -0.08 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 200.00 | 1.30 | 3.50 | 1.90 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.11 | 0.01 | -0.12 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 205.00 | 1.85 | 3.80 | 1.98 | -1.16 | -36.95% | 4 | 10 | 0.46 | -0.14 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 210.00 | 2.75 | 3.40 | 4.29 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.18 | 0.01 | -0.16 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 215.00 | 3.60 | 4.60 | 6.50 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.22 | 0.01 | -0.17 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 220.00 | 4.30 | 5.90 | 5.30 | -0.39 | -6.86% | 1 | 5 | 0.40 | -0.27 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 225.00 | 6.60 | 8.40 | 7.05 | -0.35 | -4.73% | 4 | 3 | 0.43 | -0.32 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 230.00 | 8.50 | 9.80 | 14.30 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.38 | 0.01 | -0.19 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 235.00 | 10.30 | 12.00 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.44 | 0.01 | -0.19 | 11/7/2024 | 11/20/2024 3:59:39 PM EST |
| 240.00 | 13.20 | 14.80 | 10.80 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.51 | 0.01 | -0.19 | 11/7/2024 | 11/20/2024 3:59:39 PM EST |
| 245.00 | 16.10 | 17.80 | 24.30 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.57 | 0.01 | -0.18 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 250.00 | 19.20 | 21.10 | 20.30 | -7.90 | -28.02% | 2 | 1 | 0.41 | -0.63 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 255.00 | 22.70 | 26.20 | % | 0 | 0 | 0.44 | -0.69 | 0.01 | -0.16 | 11/20/2024 3:59:39 PM EST | |||
| 260.00 | 26.60 | 29.80 | 29.47 | % | 1 | 0 | 0.44 | -0.74 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:39 PM EST | |
| 265.00 | 30.70 | 33.70 | 31.18 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.79 | 0.01 | -0.13 | 11/11/2024 | 11/20/2024 3:59:39 PM EST |
| 270.00 | 34.70 | 38.00 | % | 0 | 0 | 0.51 | -0.83 | 0.01 | -0.11 | 11/20/2024 3:59:39 PM EST | |||
| 275.00 | 39.10 | 42.40 | % | 0 | 0 | 0.52 | -0.86 | 0.01 | -0.10 | 11/20/2024 3:59:39 PM EST | |||
| 280.00 | 43.80 | 47.20 | % | 0 | 0 | 0.54 | -0.89 | 0.01 | -0.08 | 11/20/2024 3:59:39 PM EST | |||
| 285.00 | 48.40 | 51.90 | % | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.07 | 11/20/2024 3:59:39 PM EST | |||
| 290.00 | 53.20 | 56.70 | % | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.06 | 11/20/2024 3:59:39 PM EST | |||
| 295.00 | 58.10 | 61.50 | % | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.05 | 11/20/2024 3:59:39 PM EST | |||
| 300.00 | 63.20 | 66.40 | % | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 305.00 | 68.00 | 71.40 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 310.00 | 72.90 | 76.60 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 315.00 | 77.90 | 81.40 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 320.00 | 82.90 | 86.40 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 325.00 | 88.00 | 91.70 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 330.00 | 93.10 | 96.40 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 335.00 | 97.90 | 101.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 340.00 | 102.90 | 106.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 345.00 | 107.90 | 111.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 350.00 | 112.90 | 116.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 360.00 | 122.90 | 126.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 370.00 | 132.90 | 136.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |