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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 175.30 | 178.60 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 135.00 | 170.40 | 173.80 | 148.80 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | -0.01 | 1/13/2025 | 2/4/2025 4:00:05 PM EST |
| 140.00 | 165.30 | 168.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 145.00 | 160.40 | 163.70 | 149.00 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | -0.01 | 1/13/2025 | 2/4/2025 4:00:05 PM EST |
| 150.00 | 155.50 | 158.80 | 137.50 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | -0.01 | 1/10/2025 | 2/4/2025 4:00:05 PM EST |
| 155.00 | 150.60 | 153.90 | 169.79 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.02 | 1/21/2025 | 2/4/2025 4:00:05 PM EST |
| 160.00 | 145.70 | 149.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 165.00 | 140.70 | 143.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 170.00 | 135.70 | 139.20 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 2/4/2025 4:00:05 PM EST | |||
| 175.00 | 130.80 | 134.20 | 72.70 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.99 | 0.00 | -0.03 | 1/3/2025 | 2/4/2025 4:00:05 PM EST |
| 180.00 | 126.00 | 129.20 | 109.50 | 0.00 | 0.00% | 0 | 19 | 0.99 | 0.99 | 0.00 | -0.04 | 1/14/2025 | 2/4/2025 4:00:05 PM EST |
| 185.00 | 121.00 | 124.30 | 45.45 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.98 | 0.00 | -0.05 | 12/27/2024 | 2/4/2025 4:00:05 PM EST |
| 190.00 | 116.10 | 119.60 | 87.50 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.98 | 0.00 | -0.06 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 195.00 | 111.20 | 114.50 | 41.89 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.98 | 0.00 | -0.06 | 12/23/2024 | 2/4/2025 4:00:05 PM EST |
| 200.00 | 106.40 | 109.70 | 100.60 | 0.00 | 0.00% | 0 | 31 | 0.79 | 0.97 | 0.00 | -0.07 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 210.00 | 96.90 | 100.00 | 95.23 | -1.27 | -1.32% | 1 | 54 | 0.62 | 0.96 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 220.00 | 87.70 | 90.60 | 88.60 | -2.20 | -2.43% | 2 | 13 | 0.67 | 0.94 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 230.00 | 78.50 | 81.60 | 64.30 | 0.00 | 0.00% | 0 | 39 | 0.64 | 0.92 | 0.00 | -0.14 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 240.00 | 68.80 | 71.90 | 67.05 | 0.00 | 0.00% | 0 | 231 | 0.58 | 0.89 | 0.00 | -0.16 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 250.00 | 61.40 | 62.80 | 58.32 | -3.98 | -6.39% | 3 | 708 | 0.59 | 0.86 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 260.00 | 52.30 | 55.10 | 53.10 | +4.10 | +8.37% | 2 | 360 | 0.57 | 0.82 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 270.00 | 45.70 | 47.20 | 46.00 | -2.60 | -5.35% | 6 | 1,649 | 0.57 | 0.77 | 0.00 | -0.23 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 280.00 | 38.20 | 40.70 | 39.40 | -2.90 | -6.86% | 17 | 2,570 | 0.56 | 0.71 | 0.01 | -0.25 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 290.00 | 33.50 | 34.50 | 33.00 | -0.92 | -2.72% | 4 | 378 | 0.58 | 0.65 | 0.01 | -0.27 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 300.00 | 28.10 | 28.90 | 26.96 | -2.18 | -7.49% | 207 | 1,020 | 0.58 | 0.59 | 0.01 | -0.28 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 310.00 | 22.60 | 24.70 | 23.82 | -0.38 | -1.57% | 42 | 2,037 | 0.58 | 0.53 | 0.01 | -0.29 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 320.00 | 19.00 | 20.40 | 18.90 | -0.30 | -1.57% | 14 | 381 | 0.58 | 0.46 | 0.01 | -0.28 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 330.00 | 15.40 | 16.70 | 15.50 | -0.70 | -4.33% | 9 | 999 | 0.58 | 0.40 | 0.01 | -0.27 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 340.00 | 12.40 | 13.70 | 11.90 | -1.80 | -13.14% | 4 | 1,682 | 0.58 | 0.35 | 0.01 | -0.26 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 350.00 | 8.20 | 10.70 | 9.60 | -1.24 | -11.44% | 30 | 1,095 | 0.57 | 0.29 | 0.01 | -0.24 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 360.00 | 6.80 | 8.60 | 8.00 | -0.90 | -10.12% | 6 | 1,452 | 0.57 | 0.25 | 0.01 | -0.22 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 370.00 | 6.20 | 6.90 | 5.90 | -1.60 | -21.34% | 4 | 621 | 0.57 | 0.21 | 0.00 | -0.20 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 380.00 | 4.80 | 5.60 | 4.70 | -1.00 | -17.55% | 1 | 112 | 0.57 | 0.17 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 390.00 | 3.80 | 4.40 | 4.15 | 0.00 | 0.00% | 0 | 294 | 0.57 | 0.14 | 0.00 | -0.15 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 400.00 | 2.95 | 3.50 | 3.30 | +0.30 | +10.00% | 12 | 371 | 0.57 | 0.11 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 410.00 | 2.30 | 2.70 | 2.60 | -0.24 | -8.46% | 9 | 662 | 0.57 | 0.09 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 420.00 | 1.75 | 2.15 | 1.80 | -0.45 | -20.00% | 4 | 37 | 0.58 | 0.08 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 430.00 | 1.35 | 1.70 | 1.05 | -0.66 | -38.60% | 2 | 45 | 0.58 | 0.06 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 440.00 | 1.05 | 1.45 | 1.27 | 0.00 | 0.00% | 0 | 19 | 0.58 | 0.05 | 0.00 | -0.08 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 450.00 | 0.55 | 2.30 | 1.15 | 0.00 | 0.00% | 0 | 28 | 0.61 | 0.04 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 460.00 | 0.35 | 2.10 | 1.00 | 0.00 | 0.00% | 0 | 11 | 0.76 | 0.03 | 0.00 | -0.05 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 470.00 | 0.25 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 286 | 0.65 | 0.03 | 0.00 | -0.04 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 480.00 | 0.20 | 1.85 | % | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.03 | 2/4/2025 4:00:05 PM EST | |||
| 490.00 | 0.15 | 2.50 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.01 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 500.00 | 0.10 | 1.65 | 1.97 | 0.00 | 0.00% | 0 | 58 | 0.83 | 0.01 | 0.00 | -0.02 | 1/24/2025 | 2/4/2025 4:00:05 PM EST |
| 520.00 | 0.05 | 1.55 | 0.30 | 0.00 | 0.00% | 0 | 17 | 0.88 | 0.01 | 0.00 | -0.01 | 2/3/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.65 | 0.05 | -0.11 | -68.75% | 5 | 40 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 1.90 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 1.40 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 0.70 | 0.84 | 0.00 | 0.00% | 0 | 1,000 | 1.04 | 0.00 | 0.00 | -0.01 | 12/31/2024 | 2/4/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 1.10 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 20 | 1.19 | 0.00 | 0.00 | -0.02 | 1/23/2025 | 2/4/2025 4:00:05 PM EST |
| 165.00 | 0.05 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 20 | 1.15 | 0.00 | 0.00 | -0.02 | 1/24/2025 | 2/4/2025 4:00:05 PM EST |
| 170.00 | 0.05 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 25 | 0.77 | -0.01 | 0.00 | -0.03 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 175.00 | 0.10 | 0.70 | 0.50 | +0.10 | +25.00% | 6 | 139 | 0.83 | -0.01 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 180.00 | 0.05 | 0.95 | 0.96 | 0.00 | 0.00% | 0 | 175 | 0.71 | -0.01 | 0.00 | -0.04 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 185.00 | 0.15 | 0.95 | 0.47 | 0.00 | 0.00% | 0 | 4,218 | 0.71 | -0.02 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 190.00 | 0.25 | 1.20 | 0.51 | 0.00 | 0.00% | 0 | 299 | 0.71 | -0.02 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 195.00 | 0.60 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 304 | 0.72 | -0.02 | 0.00 | -0.06 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 200.00 | 0.65 | 1.25 | 0.98 | -0.52 | -34.67% | 1 | 1,642 | 0.69 | -0.03 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 210.00 | 1.15 | 1.65 | 1.50 | +0.18 | +13.64% | 1 | 1,047 | 0.68 | -0.04 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 220.00 | 1.45 | 2.05 | 1.80 | -1.30 | -41.94% | 2 | 1,634 | 0.64 | -0.06 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 230.00 | 2.15 | 2.90 | 2.58 | -0.19 | -6.86% | 3 | 4,550 | 0.63 | -0.08 | 0.00 | -0.14 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 240.00 | 3.20 | 3.90 | 3.30 | -0.37 | -10.09% | 5 | 2,517 | 0.60 | -0.11 | 0.00 | -0.16 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 250.00 | 4.60 | 5.00 | 5.30 | -0.10 | -1.86% | 14 | 1,629 | 0.59 | -0.14 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 260.00 | 6.50 | 8.40 | 7.50 | +0.10 | +1.36% | 20 | 3,528 | 0.61 | -0.18 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 270.00 | 8.90 | 9.90 | 9.90 | -1.70 | -14.66% | 128 | 720 | 0.59 | -0.23 | 0.00 | -0.23 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 280.00 | 12.20 | 13.90 | 13.24 | +0.44 | +3.44% | 41 | 1,064 | 0.60 | -0.29 | 0.01 | -0.25 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 290.00 | 16.00 | 17.90 | 17.48 | +0.73 | +4.36% | 19 | 365 | 0.60 | -0.35 | 0.01 | -0.27 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 300.00 | 20.40 | 22.80 | 22.58 | +1.18 | +5.52% | 15 | 3,981 | 0.60 | -0.41 | 0.01 | -0.28 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 310.00 | 25.30 | 28.00 | 27.50 | +0.60 | +2.23% | 33 | 276 | 0.59 | -0.47 | 0.01 | -0.29 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 320.00 | 31.10 | 33.70 | 33.00 | -13.50 | -29.04% | 3 | 1,898 | 0.59 | -0.54 | 0.01 | -0.28 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 330.00 | 37.30 | 39.70 | 41.70 | 0.00 | 0.00% | 0 | 139 | 0.58 | -0.60 | 0.01 | -0.27 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 340.00 | 43.50 | 46.40 | 50.60 | 0.00 | 0.00% | 0 | 2,812 | 0.57 | -0.65 | 0.01 | -0.26 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 350.00 | 51.60 | 53.60 | 71.92 | 0.00 | 0.00% | 0 | 381 | 0.58 | -0.71 | 0.01 | -0.24 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 360.00 | 59.10 | 61.60 | 85.10 | 0.00 | 0.00% | 0 | 18 | 0.57 | -0.75 | 0.01 | -0.22 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 370.00 | 66.70 | 70.40 | 82.00 | 0.00 | 0.00% | 0 | 11 | 0.56 | -0.79 | 0.00 | -0.20 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 380.00 | 75.60 | 79.80 | 49.80 | 0.00 | 0.00% | 0 | 8 | 0.58 | -0.83 | 0.00 | -0.18 | 1/24/2025 | 2/4/2025 4:00:05 PM EST |
| 390.00 | 84.60 | 88.00 | 117.40 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.86 | 0.00 | -0.15 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 400.00 | 93.30 | 97.70 | 102.20 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.89 | 0.00 | -0.13 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 410.00 | 102.60 | 106.90 | 88.90 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.91 | 0.00 | -0.12 | 1/22/2025 | 2/4/2025 4:00:05 PM EST |
| 420.00 | 112.10 | 116.90 | % | 0 | 0 | 0.71 | -0.92 | 0.00 | -0.10 | 2/4/2025 4:00:05 PM EST | |||
| 430.00 | 122.00 | 126.50 | % | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.09 | 2/4/2025 4:00:05 PM EST | |||
| 440.00 | 131.80 | 136.20 | % | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.08 | 2/4/2025 4:00:05 PM EST | |||
| 450.00 | 141.50 | 146.40 | 182.20 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.07 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 460.00 | 151.50 | 156.40 | % | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.05 | 2/4/2025 4:00:05 PM EST | |||
| 470.00 | 161.50 | 165.90 | % | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.04 | 2/4/2025 4:00:05 PM EST | |||
| 480.00 | 171.50 | 175.90 | % | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.03 | 2/4/2025 4:00:05 PM EST | |||
| 490.00 | 181.50 | 185.90 | 199.30 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 500.00 | 191.50 | 196.40 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 520.00 | 211.50 | 216.40 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST |