Options Chain for CONSTELLATION ENERGY CORP COM (CEG) - $245.00 as of 2/6/2026 4:11:37 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 135.20 | 138.80 | 137.00 | % | 1.10 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 130.00 | 130.10 | 133.80 | 131.95 | % | 1.01 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 135.00 | 125.20 | 128.90 | 127.05 | % | 0.94 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:07 PM EST | |||
| 140.00 | 120.40 | 123.90 | 122.15 | % | 0.87 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:07 PM EST | |||
| 145.00 | 115.30 | 119.00 | 117.15 | % | 0.81 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:07 PM EST | |||
| 150.00 | 110.40 | 114.10 | 112.25 | % | 0.75 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:07 PM EST | |||
| 155.00 | 105.70 | 109.10 | 107.40 | % | 0.69 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 2/6/2026 4:00:07 PM EST | |||
| 160.00 | 100.60 | 104.30 | 102.45 | % | 0.64 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 2/6/2026 4:00:07 PM EST | |||
| 165.00 | 95.70 | 99.40 | 97.55 | % | 0.59 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 2/6/2026 4:00:07 PM EST | |||
| 170.00 | 91.90 | 94.60 | 93.25 | % | 0.55 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.03 | 2/6/2026 4:00:07 PM EST | |||
| 175.00 | 86.10 | 89.80 | 87.95 | % | 0.50 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.04 | 2/6/2026 4:00:07 PM EST | |||
| 180.00 | 81.30 | 85.00 | 83.15 | % | 0.46 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.05 | 2/6/2026 4:00:07 PM EST | |||
| 185.00 | 76.60 | 80.30 | 78.45 | % | 0.42 | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.06 | 2/6/2026 4:00:07 PM EST | |||
| 190.00 | 72.00 | 75.70 | 73.85 | % | 0.39 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.07 | 2/6/2026 4:00:07 PM EST | |||
| 195.00 | 67.40 | 71.10 | 69.25 | % | 0.36 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.08 | 2/6/2026 4:00:07 PM EST | |||
| 200.00 | 63.90 | 66.70 | 65.30 | % | 0.33 | 0 | 0 | 0.59 | 0.92 | 0.00 | -0.10 | 2/6/2026 4:00:07 PM EST | |||
| 205.00 | 59.40 | 62.30 | 60.85 | % | 0.30 | 0 | 0 | 0.58 | 0.90 | 0.00 | -0.12 | 2/6/2026 4:00:07 PM EST | |||
| 210.00 | 55.20 | 58.00 | 56.60 | % | 0.27 | 0 | 0 | 0.58 | 0.88 | 0.00 | -0.13 | 2/6/2026 4:00:07 PM EST | |||
| 215.00 | 51.10 | 53.70 | 52.40 | 53.00 | % | 0.24 | 1 | 0 | 0.58 | 0.86 | 0.00 | -0.15 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 220.00 | 47.00 | 49.80 | 48.40 | % | 0.22 | 0 | 0 | 0.57 | 0.83 | 0.00 | -0.16 | 2/6/2026 4:00:07 PM EST | |||
| 225.00 | 43.00 | 45.80 | 44.40 | % | 0.20 | 0 | 0 | 0.56 | 0.80 | 0.01 | -0.17 | 2/6/2026 4:00:07 PM EST | |||
| 230.00 | 39.20 | 42.30 | 40.75 | % | 0.18 | 0 | 0 | 0.56 | 0.77 | 0.01 | -0.18 | 2/6/2026 4:00:07 PM EST | |||
| 235.00 | 35.60 | 38.70 | 37.15 | % | 0.16 | 0 | 0 | 0.56 | 0.74 | 0.01 | -0.20 | 2/6/2026 4:00:07 PM EST | |||
| 240.00 | 32.40 | 35.30 | 33.85 | 24.02 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.56 | 0.71 | 0.01 | -0.20 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 245.00 | 29.10 | 32.20 | 30.65 | 21.37 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.55 | 0.67 | 0.01 | -0.21 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 250.00 | 26.00 | 28.60 | 27.30 | 24.79 | +4.87 | +24.45% | 0.11 | 1 | 1 | 0.54 | 0.64 | 0.01 | -0.22 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 255.00 | 23.70 | 25.60 | 24.65 | % | 0.10 | 0 | 0 | 0.54 | 0.60 | 0.01 | -0.22 | 2/6/2026 4:00:07 PM EST | |||
| 260.00 | 20.70 | 23.20 | 21.95 | 20.10 | % | 0.08 | 1 | 0 | 0.54 | 0.56 | 0.01 | -0.22 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 265.00 | 18.00 | 20.80 | 19.40 | 12.61 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.53 | 0.52 | 0.01 | -0.22 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 270.00 | 16.30 | 18.30 | 17.30 | % | 0.06 | 0 | 0 | 0.53 | 0.49 | 0.01 | -0.22 | 2/6/2026 4:00:07 PM EST | |||
| 275.00 | 13.90 | 16.40 | 15.15 | 13.50 | % | 0.06 | 1 | 0 | 0.53 | 0.45 | 0.01 | -0.22 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 280.00 | 11.70 | 14.80 | 13.25 | % | 0.05 | 0 | 0 | 0.52 | 0.41 | 0.01 | -0.21 | 2/6/2026 4:00:07 PM EST | |||
| 285.00 | 10.00 | 13.20 | 11.60 | % | 0.04 | 0 | 0 | 0.52 | 0.37 | 0.01 | -0.20 | 2/6/2026 4:00:07 PM EST | |||
| 290.00 | 8.10 | 12.20 | 10.15 | % | 0.04 | 0 | 0 | 0.52 | 0.34 | 0.01 | -0.19 | 2/6/2026 4:00:07 PM EST | |||
| 295.00 | 8.10 | 9.50 | 8.80 | % | 0.03 | 0 | 0 | 0.52 | 0.30 | 0.01 | -0.18 | 2/6/2026 4:00:07 PM EST | |||
| 300.00 | 6.80 | 8.20 | 7.50 | 8.00 | +2.84 | +55.04% | 0.03 | 3 | 1 | 0.51 | 0.27 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 305.00 | 4.80 | 8.30 | 6.55 | % | 0.02 | 0 | 0 | 0.51 | 0.24 | 0.01 | -0.16 | 2/6/2026 4:00:07 PM EST | |||
| 310.00 | 3.40 | 7.60 | 5.50 | % | 0.02 | 0 | 0 | 0.51 | 0.21 | 0.01 | -0.15 | 2/6/2026 4:00:07 PM EST | |||
| 315.00 | 2.75 | 6.80 | 4.78 | % | 0.02 | 0 | 0 | 0.51 | 0.18 | 0.01 | -0.13 | 2/6/2026 4:00:07 PM EST | |||
| 320.00 | 2.10 | 6.00 | 4.05 | % | 0.01 | 0 | 0 | 0.50 | 0.16 | 0.01 | -0.12 | 2/6/2026 4:00:07 PM EST | |||
| 325.00 | 1.45 | 5.00 | 3.23 | % | 0.01 | 0 | 0 | 0.49 | 0.14 | 0.00 | -0.11 | 2/6/2026 4:00:07 PM EST | |||
| 330.00 | 0.95 | 4.00 | 2.48 | % | 0.01 | 0 | 0 | 0.47 | 0.11 | 0.00 | -0.09 | 2/6/2026 4:00:07 PM EST | |||
| 335.00 | 0.45 | 4.60 | 2.53 | % | 0.01 | 0 | 0 | 0.48 | 0.10 | 0.00 | -0.08 | 2/6/2026 4:00:07 PM EST | |||
| 340.00 | 0.05 | 4.30 | 2.18 | % | 0.01 | 0 | 0 | 0.45 | 0.08 | 0.00 | -0.07 | 2/6/2026 4:00:07 PM EST | |||
| 345.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.64 | 0.07 | 0.00 | -0.07 | 2/6/2026 4:00:07 PM EST | |||
| 350.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.65 | 0.06 | 0.00 | -0.06 | 2/6/2026 4:00:07 PM EST | |||
| 355.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.67 | 0.05 | 0.00 | -0.05 | 2/6/2026 4:00:07 PM EST | |||
| 360.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.69 | 0.05 | 0.00 | -0.05 | 2/6/2026 4:00:07 PM EST | |||
| 365.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.70 | 0.04 | 0.00 | -0.04 | 2/6/2026 4:00:07 PM EST | |||
| 370.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.03 | 2/6/2026 4:00:07 PM EST | |||
| 375.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.03 | 2/6/2026 4:00:07 PM EST | |||
| 380.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.02 | 2/6/2026 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 2/6/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 2/6/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 2/6/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 2/6/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 2/6/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.02 | 2/6/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.02 | 2/6/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.03 | 2/6/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.04 | 2/6/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.87 | -0.03 | 0.00 | -0.05 | 2/6/2026 4:00:07 PM EST | |||
| 185.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.82 | -0.04 | 0.00 | -0.06 | 2/6/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.79 | -0.05 | 0.00 | -0.07 | 2/6/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.75 | -0.06 | 0.00 | -0.08 | 2/6/2026 4:00:07 PM EST | |||
| 200.00 | 0.35 | 4.60 | 2.48 | % | 0.01 | 0 | 0 | 0.56 | -0.08 | 0.00 | -0.10 | 2/6/2026 4:00:07 PM EST | |||
| 205.00 | 2.60 | 3.50 | 3.05 | 2.60 | % | 0.01 | 1 | 0 | 0.59 | -0.10 | 0.00 | -0.12 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 210.00 | 1.75 | 5.80 | 3.78 | % | 0.02 | 0 | 0 | 0.58 | -0.12 | 0.00 | -0.13 | 2/6/2026 4:00:07 PM EST | |||
| 215.00 | 2.60 | 6.60 | 4.60 | % | 0.02 | 0 | 0 | 0.57 | -0.14 | 0.00 | -0.15 | 2/6/2026 4:00:07 PM EST | |||
| 220.00 | 3.60 | 7.40 | 5.50 | 6.04 | % | 0.03 | 1 | 0 | 0.57 | -0.17 | 0.00 | -0.16 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 225.00 | 4.80 | 8.60 | 6.70 | % | 0.03 | 0 | 0 | 0.57 | -0.20 | 0.01 | -0.17 | 2/6/2026 4:00:07 PM EST | |||
| 230.00 | 6.00 | 9.80 | 7.90 | 8.72 | % | 0.03 | 1 | 0 | 0.57 | -0.23 | 0.01 | -0.18 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 235.00 | 7.50 | 11.20 | 9.35 | % | 0.04 | 0 | 0 | 0.56 | -0.26 | 0.01 | -0.20 | 2/6/2026 4:00:07 PM EST | |||
| 240.00 | 9.10 | 12.70 | 10.90 | 16.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.56 | -0.29 | 0.01 | -0.20 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 245.00 | 10.90 | 14.50 | 12.70 | 19.25 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.55 | -0.33 | 0.01 | -0.21 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 250.00 | 12.90 | 16.40 | 14.65 | 15.66 | % | 0.06 | 1 | 0 | 0.55 | -0.36 | 0.01 | -0.22 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 255.00 | 15.10 | 18.30 | 16.70 | 18.16 | % | 0.07 | 11 | 0 | 0.54 | -0.40 | 0.01 | -0.22 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 260.00 | 17.60 | 20.90 | 19.25 | 21.96 | % | 0.07 | 10 | 0 | 0.54 | -0.44 | 0.01 | -0.22 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 265.00 | 20.30 | 23.40 | 21.85 | 30.39 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.54 | -0.48 | 0.01 | -0.22 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 270.00 | 23.10 | 26.10 | 24.60 | % | 0.09 | 0 | 0 | 0.54 | -0.51 | 0.01 | -0.22 | 2/6/2026 4:00:07 PM EST | |||
| 275.00 | 26.10 | 28.80 | 27.45 | 31.11 | % | 0.10 | 1 | 0 | 0.53 | -0.55 | 0.01 | -0.22 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 280.00 | 29.30 | 31.70 | 30.50 | 29.79 | % | 0.11 | 4 | 0 | 0.53 | -0.59 | 0.01 | -0.21 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 285.00 | 32.70 | 35.50 | 34.10 | 44.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.53 | -0.63 | 0.01 | -0.20 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 290.00 | 35.50 | 39.60 | 37.55 | % | 0.13 | 0 | 0 | 0.53 | -0.66 | 0.01 | -0.19 | 2/6/2026 4:00:07 PM EST | |||
| 295.00 | 39.60 | 42.00 | 40.80 | % | 0.14 | 0 | 0 | 0.52 | -0.70 | 0.01 | -0.18 | 2/6/2026 4:00:07 PM EST | |||
| 300.00 | 43.10 | 46.30 | 44.70 | % | 0.15 | 0 | 0 | 0.52 | -0.73 | 0.01 | -0.17 | 2/6/2026 4:00:07 PM EST | |||
| 305.00 | 47.00 | 50.00 | 48.50 | % | 0.16 | 0 | 0 | 0.51 | -0.76 | 0.01 | -0.16 | 2/6/2026 4:00:07 PM EST | |||
| 310.00 | 50.90 | 55.40 | 53.15 | % | 0.17 | 0 | 0 | 0.52 | -0.79 | 0.01 | -0.15 | 2/6/2026 4:00:07 PM EST | |||
| 315.00 | 55.40 | 58.20 | 56.80 | % | 0.18 | 0 | 0 | 0.50 | -0.82 | 0.01 | -0.13 | 2/6/2026 4:00:07 PM EST | |||
| 320.00 | 59.70 | 62.50 | 61.10 | 61.10 | % | 0.19 | 1 | 0 | 0.50 | -0.84 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 325.00 | 64.10 | 66.80 | 65.45 | % | 0.20 | 0 | 0 | 0.48 | -0.86 | 0.00 | -0.11 | 2/6/2026 4:00:07 PM EST | |||
| 330.00 | 68.60 | 71.30 | 69.95 | % | 0.21 | 0 | 0 | 0.55 | -0.89 | 0.00 | -0.09 | 2/6/2026 4:00:07 PM EST | |||
| 335.00 | 73.20 | 75.90 | 74.55 | % | 0.22 | 0 | 0 | 0.56 | -0.90 | 0.00 | -0.08 | 2/6/2026 4:00:07 PM EST | |||
| 340.00 | 77.80 | 80.90 | 79.35 | % | 0.23 | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.07 | 2/6/2026 4:00:07 PM EST | |||
| 345.00 | 82.60 | 85.20 | 83.90 | % | 0.24 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.07 | 2/6/2026 4:00:07 PM EST | |||
| 350.00 | 87.30 | 90.60 | 88.95 | % | 0.25 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.06 | 2/6/2026 4:00:07 PM EST | |||
| 355.00 | 92.10 | 94.80 | 93.45 | % | 0.26 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.05 | 2/6/2026 4:00:07 PM EST | |||
| 360.00 | 97.00 | 100.40 | 98.70 | % | 0.27 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.05 | 2/6/2026 4:00:07 PM EST | |||
| 365.00 | 101.80 | 106.10 | 103.95 | % | 0.28 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.04 | 2/6/2026 4:00:07 PM EST | |||
| 370.00 | 106.70 | 110.40 | 108.55 | % | 0.29 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.03 | 2/6/2026 4:00:07 PM EST | |||
| 375.00 | 111.60 | 115.30 | 113.45 | % | 0.30 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.03 | 2/6/2026 4:00:07 PM EST | |||
| 380.00 | 116.60 | 120.20 | 118.40 | % | 0.31 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 2/6/2026 4:00:07 PM EST |