Options Chain for CONSTELLATION ENERGY CORP COM (CEG) - $306.33 as of 2/4/2025 8:57:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 130.60 | 134.00 | 123.30 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 180.00 | 125.70 | 129.00 | 118.20 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 185.00 | 120.70 | 124.10 | 114.70 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.99 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 190.00 | 115.80 | 119.20 | 108.46 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.99 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 195.00 | 110.70 | 114.30 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.03 | 2/4/2025 4:00:05 PM EST | |||
| 200.00 | 106.00 | 109.40 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.04 | 2/4/2025 4:00:05 PM EST | |||
| 205.00 | 101.10 | 104.50 | % | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.05 | 2/4/2025 4:00:05 PM EST | |||
| 210.00 | 96.20 | 99.70 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.06 | 2/4/2025 4:00:05 PM EST | |||
| 215.00 | 91.50 | 94.80 | % | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.07 | 2/4/2025 4:00:05 PM EST | |||
| 220.00 | 86.10 | 90.00 | % | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.08 | 2/4/2025 4:00:05 PM EST | |||
| 225.00 | 81.80 | 85.20 | 75.90 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.95 | 0.00 | -0.10 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 230.00 | 77.20 | 80.60 | % | 0 | 0 | 0.74 | 0.94 | 0.00 | -0.12 | 2/4/2025 4:00:05 PM EST | |||
| 235.00 | 72.60 | 76.10 | % | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.13 | 2/4/2025 4:00:05 PM EST | |||
| 240.00 | 68.10 | 71.60 | 66.38 | +3.88 | +6.21% | 3 | 1 | 0.60 | 0.91 | 0.00 | -0.15 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 245.00 | 64.40 | 66.80 | % | 0 | 0 | 0.61 | 0.89 | 0.00 | -0.17 | 2/4/2025 4:00:05 PM EST | |||
| 250.00 | 60.20 | 62.20 | 60.93 | 0.00 | 0.00% | 0 | 16 | 0.60 | 0.87 | 0.00 | -0.18 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 255.00 | 56.10 | 58.30 | % | 0 | 0 | 0.61 | 0.85 | 0.00 | -0.20 | 2/4/2025 4:00:05 PM EST | |||
| 260.00 | 51.90 | 54.00 | % | 0 | 0 | 0.60 | 0.83 | 0.00 | -0.22 | 2/4/2025 4:00:05 PM EST | |||
| 265.00 | 48.20 | 50.40 | % | 0 | 0 | 0.60 | 0.81 | 0.00 | -0.24 | 2/4/2025 4:00:05 PM EST | |||
| 270.00 | 44.50 | 47.10 | % | 0 | 0 | 0.61 | 0.78 | 0.01 | -0.25 | 2/4/2025 4:00:05 PM EST | |||
| 275.00 | 40.60 | 43.00 | % | 0 | 0 | 0.59 | 0.75 | 0.01 | -0.27 | 2/4/2025 4:00:05 PM EST | |||
| 280.00 | 37.50 | 39.80 | % | 0 | 0 | 0.60 | 0.72 | 0.01 | -0.28 | 2/4/2025 4:00:05 PM EST | |||
| 285.00 | 34.40 | 36.30 | % | 0 | 0 | 0.59 | 0.69 | 0.01 | -0.29 | 2/4/2025 4:00:05 PM EST | |||
| 290.00 | 31.20 | 33.40 | % | 0 | 0 | 0.59 | 0.66 | 0.01 | -0.30 | 2/4/2025 4:00:05 PM EST | |||
| 295.00 | 27.90 | 30.50 | 28.90 | +0.83 | +2.96% | 6 | 3 | 0.58 | 0.62 | 0.01 | -0.31 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 300.00 | 25.70 | 27.80 | 26.02 | +2.72 | +11.68% | 16 | 8 | 0.59 | 0.59 | 0.01 | -0.31 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 305.00 | 23.10 | 25.30 | 23.58 | -1.74 | -6.88% | 10 | 28 | 0.59 | 0.55 | 0.01 | -0.31 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 310.00 | 19.90 | 22.90 | 19.86 | -2.64 | -11.74% | 1 | 20 | 0.59 | 0.52 | 0.01 | -0.31 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 315.00 | 17.70 | 20.60 | 19.51 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.48 | 0.01 | -0.31 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 320.00 | 16.00 | 19.20 | 16.30 | +4.40 | +36.98% | 1 | 17 | 0.58 | 0.45 | 0.01 | -0.31 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 325.00 | 13.80 | 17.00 | 14.36 | -0.50 | -3.37% | 1 | 10 | 0.57 | 0.42 | 0.01 | -0.30 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 330.00 | 12.10 | 15.20 | 12.77 | -0.55 | -4.13% | 1 | 1 | 0.58 | 0.38 | 0.01 | -0.29 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 335.00 | 10.10 | 14.20 | % | 0 | 0 | 0.57 | 0.35 | 0.01 | -0.28 | 2/4/2025 4:00:05 PM EST | |||
| 340.00 | 10.20 | 11.90 | 10.18 | % | 1 | 0 | 0.58 | 0.32 | 0.01 | -0.27 | 2/4/2025 | 2/4/2025 4:00:05 PM EST | |
| 345.00 | 8.40 | 10.60 | % | 0 | 0 | 0.57 | 0.29 | 0.01 | -0.26 | 2/4/2025 4:00:05 PM EST | |||
| 350.00 | 7.90 | 9.30 | 7.80 | -1.00 | -11.37% | 1 | 20 | 0.57 | 0.27 | 0.01 | -0.25 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 355.00 | 7.00 | 8.30 | 7.70 | -1.25 | -13.97% | 2 | 1 | 0.58 | 0.24 | 0.01 | -0.23 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 360.00 | 6.10 | 7.20 | % | 0 | 0 | 0.57 | 0.22 | 0.01 | -0.22 | 2/4/2025 4:00:05 PM EST | |||
| 365.00 | 3.80 | 6.50 | % | 0 | 0 | 0.55 | 0.20 | 0.00 | -0.21 | 2/4/2025 4:00:05 PM EST | |||
| 370.00 | 4.70 | 5.80 | 4.80 | % | 1 | 0 | 0.58 | 0.18 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 4:00:05 PM EST | |
| 375.00 | 4.10 | 5.00 | % | 0 | 0 | 0.58 | 0.16 | 0.00 | -0.18 | 2/4/2025 4:00:05 PM EST | |||
| 380.00 | 2.35 | 4.50 | 3.80 | -0.60 | -13.64% | 2 | 1 | 0.55 | 0.14 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 385.00 | 2.30 | 3.80 | % | 0 | 0 | 0.56 | 0.13 | 0.00 | -0.16 | 2/4/2025 4:00:05 PM EST | |||
| 390.00 | 1.80 | 3.40 | % | 0 | 0 | 0.55 | 0.11 | 0.00 | -0.14 | 2/4/2025 4:00:05 PM EST | |||
| 395.00 | 2.30 | 3.00 | 2.84 | % | 2 | 0 | 0.58 | 0.10 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 4:00:05 PM EST | |
| 400.00 | 2.00 | 2.70 | 2.49 | % | 2 | 0 | 0.58 | 0.09 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 4:00:05 PM EST | |
| 405.00 | 1.75 | 2.30 | % | 0 | 0 | 0.58 | 0.08 | 0.00 | -0.11 | 2/4/2025 4:00:05 PM EST | |||
| 410.00 | 1.15 | 3.00 | % | 0 | 0 | 0.60 | 0.07 | 0.00 | -0.10 | 2/4/2025 4:00:05 PM EST | |||
| 415.00 | 1.00 | 2.80 | % | 0 | 0 | 0.59 | 0.06 | 0.00 | -0.09 | 2/4/2025 4:00:05 PM EST | |||
| 420.00 | 0.75 | 2.70 | % | 0 | 0 | 0.72 | 0.05 | 0.00 | -0.08 | 2/4/2025 4:00:05 PM EST | |||
| 425.00 | 0.65 | 2.45 | % | 0 | 0 | 0.73 | 0.05 | 0.00 | -0.07 | 2/4/2025 4:00:05 PM EST | |||
| 430.00 | 0.00 | 2.40 | % | 0 | 0 | 0.75 | 0.04 | 0.00 | -0.07 | 2/4/2025 4:00:05 PM EST | |||
| 435.00 | 0.00 | 2.30 | % | 0 | 0 | 0.75 | 0.04 | 0.00 | -0.06 | 2/4/2025 4:00:05 PM EST | |||
| 440.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.03 | 0.00 | -0.05 | 2/4/2025 4:00:05 PM EST | |||
| 445.00 | 0.00 | 2.05 | % | 0 | 0 | 0.78 | 0.03 | 0.00 | -0.05 | 2/4/2025 4:00:05 PM EST | |||
| 450.00 | 0.00 | 1.95 | % | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.04 | 2/4/2025 4:00:05 PM EST | |||
| 455.00 | 0.00 | 1.90 | % | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.04 | 2/4/2025 4:00:05 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 | 1.55 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 1.60 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 1.60 | % | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 1.00 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.03 | 2/4/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.50 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.03 | 2/4/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 1.80 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.04 | 2/4/2025 4:00:05 PM EST | |||
| 205.00 | 0.00 | 1.90 | % | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.05 | 2/4/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.05 | % | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.06 | 2/4/2025 4:00:05 PM EST | |||
| 215.00 | 0.00 | 2.20 | % | 0 | 0 | 0.83 | -0.03 | 0.00 | -0.07 | 2/4/2025 4:00:05 PM EST | |||
| 220.00 | 0.00 | 2.50 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.04 | 0.00 | -0.08 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 225.00 | 1.20 | 1.65 | 1.40 | -0.79 | -36.08% | 22 | 2,251 | 0.63 | -0.05 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 230.00 | 1.45 | 2.05 | 3.67 | 0.00 | 0.00% | 0 | 2,246 | 0.62 | -0.06 | 0.00 | -0.12 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 235.00 | 1.80 | 2.50 | % | 0 | 0 | 0.62 | -0.07 | 0.00 | -0.13 | 2/4/2025 4:00:05 PM EST | |||
| 240.00 | 2.30 | 2.95 | % | 0 | 0 | 0.61 | -0.09 | 0.00 | -0.15 | 2/4/2025 4:00:05 PM EST | |||
| 245.00 | 2.80 | 3.60 | % | 0 | 0 | 0.60 | -0.11 | 0.00 | -0.17 | 2/4/2025 4:00:05 PM EST | |||
| 250.00 | 3.50 | 4.30 | 4.50 | -1.48 | -24.75% | 2 | 4 | 0.60 | -0.13 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 255.00 | 4.20 | 5.40 | % | 0 | 0 | 0.60 | -0.15 | 0.00 | -0.20 | 2/4/2025 4:00:05 PM EST | |||
| 260.00 | 5.10 | 6.30 | 7.90 | % | 2 | 0 | 0.60 | -0.17 | 0.00 | -0.22 | 2/4/2025 | 2/4/2025 4:00:05 PM EST | |
| 265.00 | 6.10 | 7.50 | % | 0 | 0 | 0.59 | -0.19 | 0.00 | -0.24 | 2/4/2025 4:00:05 PM EST | |||
| 270.00 | 6.90 | 10.00 | 11.04 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.22 | 0.01 | -0.25 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 275.00 | 8.80 | 10.20 | 12.98 | 0.00 | 0.00% | 0 | 17 | 0.59 | -0.25 | 0.01 | -0.27 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 280.00 | 10.30 | 11.90 | 11.48 | -1.61 | -12.30% | 2 | 16 | 0.59 | -0.28 | 0.01 | -0.28 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 285.00 | 11.90 | 13.70 | 13.88 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.31 | 0.01 | -0.29 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 290.00 | 13.90 | 15.60 | 15.72 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.34 | 0.01 | -0.30 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 295.00 | 15.80 | 18.00 | 19.75 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.38 | 0.01 | -0.31 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 300.00 | 18.20 | 20.20 | 21.96 | -1.74 | -7.35% | 4 | 2 | 0.58 | -0.41 | 0.01 | -0.31 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 305.00 | 20.60 | 22.70 | 24.49 | +0.79 | +3.34% | 2 | 30 | 0.58 | -0.45 | 0.01 | -0.31 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 310.00 | 23.10 | 25.30 | 27.00 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.48 | 0.01 | -0.31 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 315.00 | 26.10 | 28.40 | 33.25 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.52 | 0.01 | -0.31 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 320.00 | 29.10 | 31.40 | 36.45 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.55 | 0.01 | -0.31 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 325.00 | 32.20 | 35.10 | % | 0 | 0 | 0.59 | -0.58 | 0.01 | -0.30 | 2/4/2025 4:00:05 PM EST | |||
| 330.00 | 35.40 | 37.60 | % | 0 | 0 | 0.57 | -0.62 | 0.01 | -0.29 | 2/4/2025 4:00:05 PM EST | |||
| 335.00 | 38.80 | 40.90 | % | 0 | 0 | 0.57 | -0.65 | 0.01 | -0.28 | 2/4/2025 4:00:05 PM EST | |||
| 340.00 | 42.40 | 44.50 | % | 0 | 0 | 0.57 | -0.68 | 0.01 | -0.27 | 2/4/2025 4:00:05 PM EST | |||
| 345.00 | 46.10 | 48.40 | 56.90 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.71 | 0.01 | -0.26 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 350.00 | 50.10 | 52.10 | % | 0 | 0 | 0.57 | -0.73 | 0.01 | -0.25 | 2/4/2025 4:00:05 PM EST | |||
| 355.00 | 53.80 | 56.40 | % | 0 | 0 | 0.57 | -0.76 | 0.01 | -0.23 | 2/4/2025 4:00:05 PM EST | |||
| 360.00 | 57.70 | 60.50 | % | 0 | 0 | 0.56 | -0.78 | 0.01 | -0.22 | 2/4/2025 4:00:05 PM EST | |||
| 365.00 | 61.80 | 65.50 | % | 0 | 0 | 0.57 | -0.80 | 0.00 | -0.21 | 2/4/2025 4:00:05 PM EST | |||
| 370.00 | 65.70 | 69.80 | % | 0 | 0 | 0.56 | -0.82 | 0.00 | -0.19 | 2/4/2025 4:00:05 PM EST | |||
| 375.00 | 70.10 | 74.00 | % | 0 | 0 | 0.56 | -0.84 | 0.00 | -0.18 | 2/4/2025 4:00:05 PM EST | |||
| 380.00 | 74.70 | 78.70 | % | 0 | 0 | 0.56 | -0.86 | 0.00 | -0.17 | 2/4/2025 4:00:05 PM EST | |||
| 385.00 | 79.10 | 83.00 | % | 0 | 0 | 0.55 | -0.87 | 0.00 | -0.16 | 2/4/2025 4:00:05 PM EST | |||
| 390.00 | 83.70 | 87.90 | % | 0 | 0 | 0.53 | -0.89 | 0.00 | -0.14 | 2/4/2025 4:00:05 PM EST | |||
| 395.00 | 88.00 | 92.40 | % | 0 | 0 | 0.68 | -0.90 | 0.00 | -0.13 | 2/4/2025 4:00:05 PM EST | |||
| 400.00 | 92.70 | 97.20 | % | 0 | 0 | 0.69 | -0.91 | 0.00 | -0.12 | 2/4/2025 4:00:05 PM EST | |||
| 405.00 | 97.70 | 101.80 | % | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.11 | 2/4/2025 4:00:05 PM EST | |||
| 410.00 | 102.10 | 107.00 | % | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.10 | 2/4/2025 4:00:05 PM EST | |||
| 415.00 | 107.00 | 111.70 | % | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.09 | 2/4/2025 4:00:05 PM EST | |||
| 420.00 | 112.00 | 116.40 | % | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.08 | 2/4/2025 4:00:05 PM EST | |||
| 425.00 | 117.00 | 121.50 | % | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.07 | 2/4/2025 4:00:05 PM EST | |||
| 430.00 | 121.50 | 126.40 | % | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.07 | 2/4/2025 4:00:05 PM EST | |||
| 435.00 | 126.50 | 131.40 | % | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.06 | 2/4/2025 4:00:05 PM EST | |||
| 440.00 | 131.50 | 136.00 | % | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.05 | 2/4/2025 4:00:05 PM EST | |||
| 445.00 | 136.50 | 141.40 | % | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.05 | 2/4/2025 4:00:05 PM EST | |||
| 450.00 | 141.50 | 146.00 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.04 | 2/4/2025 4:00:05 PM EST | |||
| 455.00 | 146.50 | 151.40 | % | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.04 | 2/4/2025 4:00:05 PM EST |