Options Chain for CONSTELLATION ENERGY CORP COM (CEG) - $309.42 as of 2/21/2025 3:08:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 153.10 | 156.40 | 176.80 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 148.10 | 151.40 | 148.80 | 0.00 | 0.00% | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 4:00:05 PM EST |
| 140.00 | 143.10 | 146.80 | 166.70 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | -0.01 | 2/5/2025 | 2/21/2025 4:00:05 PM EST |
| 145.00 | 138.00 | 141.90 | 149.00 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | -0.01 | 1/13/2025 | 2/21/2025 4:00:05 PM EST |
| 150.00 | 133.20 | 136.70 | 137.50 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.01 | 1/10/2025 | 2/21/2025 4:00:05 PM EST |
| 155.00 | 128.30 | 131.90 | 169.79 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 2/21/2025 4:00:05 PM EST |
| 160.00 | 123.30 | 127.10 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 165.00 | 118.30 | 122.10 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 170.00 | 113.70 | 116.70 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 175.00 | 108.50 | 111.70 | 72.70 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.99 | 0.00 | -0.05 | 1/3/2025 | 2/21/2025 4:00:05 PM EST |
| 180.00 | 103.60 | 106.80 | 109.50 | 0.00 | 0.00% | 0 | 19 | 1.12 | 0.98 | 0.00 | -0.05 | 1/14/2025 | 2/21/2025 4:00:05 PM EST |
| 185.00 | 98.70 | 101.90 | 45.45 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.98 | 0.00 | -0.06 | 12/27/2024 | 2/21/2025 4:00:05 PM EST |
| 190.00 | 93.80 | 97.00 | 94.14 | -41.76 | -30.73% | 5 | 10 | 1.02 | 0.97 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 195.00 | 88.90 | 92.10 | 41.89 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.97 | 0.00 | -0.08 | 12/23/2024 | 2/21/2025 4:00:05 PM EST |
| 200.00 | 83.90 | 87.10 | 84.78 | -33.32 | -28.22% | 4 | 31 | 0.91 | 0.96 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 210.00 | 75.00 | 77.70 | 108.60 | 0.00 | 0.00% | 0 | 52 | 0.85 | 0.94 | 0.00 | -0.13 | 2/5/2025 | 2/21/2025 4:00:05 PM EST |
| 220.00 | 65.80 | 68.40 | 101.00 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.92 | 0.00 | -0.16 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 230.00 | 56.60 | 59.30 | 54.00 | -10.30 | -16.02% | 1 | 39 | 0.67 | 0.89 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 240.00 | 48.40 | 50.20 | 71.74 | 0.00 | 0.00% | 0 | 231 | 0.65 | 0.85 | 0.00 | -0.22 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 250.00 | 40.50 | 42.00 | 40.00 | -27.70 | -40.92% | 5 | 691 | 0.64 | 0.80 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 260.00 | 33.20 | 35.10 | 34.00 | -30.50 | -47.29% | 5 | 350 | 0.63 | 0.74 | 0.01 | -0.29 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 270.00 | 26.60 | 27.60 | 27.50 | -17.44 | -38.81% | 11 | 1,633 | 0.61 | 0.66 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 280.00 | 21.00 | 22.10 | 21.50 | -13.80 | -39.10% | 92 | 2,442 | 0.60 | 0.58 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 290.00 | 16.10 | 18.70 | 16.90 | -10.38 | -38.05% | 221 | 325 | 0.59 | 0.49 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 300.00 | 12.00 | 14.30 | 12.74 | -9.20 | -41.94% | 384 | 913 | 0.59 | 0.41 | 0.01 | -0.33 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 310.00 | 9.20 | 9.50 | 9.70 | -7.20 | -42.61% | 194 | 2,069 | 0.59 | 0.33 | 0.01 | -0.31 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 320.00 | 6.60 | 7.00 | 7.50 | -5.65 | -42.97% | 128 | 771 | 0.58 | 0.26 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 330.00 | 4.80 | 5.30 | 5.40 | -4.33 | -44.51% | 1,487 | 1,311 | 0.59 | 0.21 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 340.00 | 3.40 | 3.70 | 4.04 | -2.92 | -41.96% | 559 | 2,623 | 0.59 | 0.16 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 350.00 | 2.00 | 2.80 | 2.60 | -2.39 | -47.90% | 605 | 1,584 | 0.59 | 0.12 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 360.00 | 1.75 | 2.05 | 2.14 | -1.51 | -41.37% | 59 | 1,316 | 0.60 | 0.09 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 370.00 | 1.25 | 1.50 | 1.50 | -0.45 | -23.08% | 31 | 839 | 0.60 | 0.07 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 380.00 | 0.85 | 1.35 | 1.20 | -0.45 | -27.28% | 18 | 128 | 0.62 | 0.05 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 390.00 | 0.50 | 1.10 | 0.60 | -0.55 | -47.83% | 19 | 292 | 0.62 | 0.04 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 400.00 | 0.50 | 0.90 | 0.65 | -1.40 | -68.30% | 8 | 388 | 0.65 | 0.03 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 410.00 | 0.40 | 0.65 | 0.43 | -0.72 | -62.61% | 23 | 700 | 0.65 | 0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 420.00 | 0.15 | 1.15 | 0.65 | 0.00 | 0.00% | 0 | 36 | 0.69 | 0.02 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 430.00 | 0.10 | 1.10 | 0.65 | 0.00 | 0.00% | 0 | 45 | 0.69 | 0.01 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 440.00 | 0.05 | 2.20 | 1.27 | 0.00 | 0.00% | 0 | 19 | 0.77 | 0.01 | 0.00 | -0.02 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 450.00 | 0.05 | 2.20 | 0.32 | 0.00 | 0.00% | 0 | 27 | 0.80 | 0.01 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 460.00 | 0.00 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.00 | 0.00 | -0.01 | 1/27/2025 | 2/21/2025 4:00:05 PM EST |
| 470.00 | 0.00 | 0.40 | 0.20 | +0.10 | +100.00% | 11 | 291 | 0.82 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 480.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 490.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:05 PM EST |
| 500.00 | 0.00 | 0.25 | 1.97 | 0.00 | 0.00% | 0 | 58 | 0.85 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:05 PM EST |
| 520.00 | 0.00 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 25 | 0.95 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 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 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 45 | 1.79 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 2.20 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 1.45 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 1.60 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 1/30/2025 | 2/21/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 2.20 | 0.84 | 0.00 | 0.00% | 0 | 1,000 | 1.18 | 0.00 | 0.00 | -0.01 | 12/31/2024 | 2/21/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 2.25 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 160.00 | 0.05 | 2.10 | 0.25 | 0.00 | 0.00% | 0 | 20 | 1.07 | 0.00 | 0.00 | -0.02 | 1/23/2025 | 2/21/2025 4:00:05 PM EST |
| 165.00 | 0.05 | 1.70 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.99 | -0.01 | 0.00 | -0.02 | 1/24/2025 | 2/21/2025 4:00:05 PM EST |
| 170.00 | 0.10 | 1.65 | 0.60 | 0.00 | 0.00% | 0 | 25 | 0.97 | -0.01 | 0.00 | -0.03 | 1/29/2025 | 2/21/2025 4:00:05 PM EST |
| 175.00 | 0.25 | 0.35 | 0.32 | +0.17 | +113.34% | 19 | 142 | 0.83 | -0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 180.00 | 0.15 | 1.85 | 0.30 | 0.00 | 0.00% | 0 | 175 | 0.89 | -0.02 | 0.00 | -0.05 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 185.00 | 0.15 | 1.00 | 0.47 | 0.00 | 0.00% | 0 | 4,218 | 0.79 | -0.02 | 0.00 | -0.06 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 190.00 | 0.20 | 1.55 | 0.22 | 0.00 | 0.00% | 0 | 285 | 0.80 | -0.03 | 0.00 | -0.07 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 195.00 | 0.25 | 2.50 | 0.24 | -0.06 | -20.00% | 5 | 300 | 0.82 | -0.03 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 200.00 | 0.55 | 1.25 | 0.79 | +0.34 | +75.56% | 6 | 1,469 | 0.75 | -0.04 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 210.00 | 0.95 | 1.45 | 1.90 | +1.43 | +304.26% | 3 | 992 | 0.71 | -0.06 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 220.00 | 1.55 | 1.95 | 2.03 | +1.58 | +351.12% | 1,682 | 1,582 | 0.68 | -0.08 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 230.00 | 2.45 | 3.90 | 2.80 | +2.25 | +409.10% | 51 | 4,542 | 0.65 | -0.11 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 240.00 | 3.80 | 4.30 | 4.10 | +3.21 | +360.68% | 272 | 1,947 | 0.64 | -0.15 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 250.00 | 4.00 | 6.10 | 6.10 | +4.73 | +345.26% | 3,337 | 1,662 | 0.63 | -0.20 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 260.00 | 8.30 | 8.90 | 9.10 | +6.84 | +302.66% | 1,139 | 3,560 | 0.62 | -0.26 | 0.01 | -0.29 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 270.00 | 11.60 | 12.30 | 12.37 | +8.67 | +234.33% | 3,132 | 5,771 | 0.61 | -0.34 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 280.00 | 15.70 | 16.70 | 16.40 | +10.60 | +182.76% | 319 | 1,591 | 0.60 | -0.42 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 290.00 | 20.90 | 21.70 | 21.50 | +13.12 | +156.57% | 2,484 | 402 | 0.59 | -0.51 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 300.00 | 26.70 | 27.80 | 28.60 | +16.52 | +136.76% | 161 | 2,532 | 0.59 | -0.59 | 0.01 | -0.33 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 310.00 | 33.20 | 34.90 | 34.48 | +16.68 | +93.71% | 36 | 395 | 0.58 | -0.67 | 0.01 | -0.31 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 320.00 | 40.50 | 42.90 | 44.45 | +22.35 | +101.14% | 21 | 2,188 | 0.59 | -0.74 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 330.00 | 49.20 | 51.00 | 51.59 | +22.69 | +78.52% | 4 | 150 | 0.60 | -0.79 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 340.00 | 57.40 | 60.10 | 39.40 | 0.00 | 0.00% | 0 | 2,822 | 0.60 | -0.84 | 0.01 | -0.21 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 350.00 | 66.40 | 68.80 | 69.50 | +27.15 | +64.11% | 76 | 131 | 0.58 | -0.88 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 360.00 | 75.20 | 78.30 | 85.10 | 0.00 | 0.00% | 0 | 18 | 0.58 | -0.91 | 0.00 | -0.15 | 1/28/2025 | 2/21/2025 4:00:05 PM EST |
| 370.00 | 85.40 | 88.10 | 81.80 | -0.20 | -0.25% | 60 | 11 | 0.62 | -0.93 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 380.00 | 94.00 | 97.60 | 49.80 | 0.00 | 0.00% | 0 | 8 | 0.79 | -0.95 | 0.00 | -0.10 | 1/24/2025 | 2/21/2025 4:00:05 PM EST |
| 390.00 | 104.00 | 107.30 | 81.70 | -35.70 | -30.41% | 1 | 1 | 0.83 | -0.96 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 400.00 | 114.10 | 117.40 | 85.10 | 0.00 | 0.00% | 0 | 22 | 0.87 | -0.97 | 0.00 | -0.06 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 410.00 | 124.70 | 127.10 | 88.90 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.98 | 0.00 | -0.05 | 1/22/2025 | 2/21/2025 4:00:05 PM EST |
| 420.00 | 133.60 | 137.30 | % | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.04 | 2/21/2025 4:00:05 PM EST | |||
| 430.00 | 143.50 | 146.90 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 440.00 | 153.50 | 156.90 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 450.00 | 163.60 | 166.90 | 182.20 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 1/28/2025 | 2/21/2025 4:00:05 PM EST |
| 460.00 | 173.50 | 176.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 470.00 | 183.50 | 186.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 480.00 | 193.50 | 197.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 490.00 | 203.50 | 206.90 | 199.30 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:05 PM EST |
| 500.00 | 213.50 | 216.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 520.00 | 233.60 | 236.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |