Options Chain for CONSTELLATION ENERGY CORP COM (CEG) - $294.60 as of 2/19/2026 9:11:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 148.40 | 152.90 | 150.65 | % | 1.08 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:53 AM EST | |||
| 145.00 | 143.50 | 147.90 | 145.70 | % | 1.00 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:53 AM EST | |||
| 150.00 | 138.30 | 142.90 | 140.60 | % | 0.94 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:53 AM EST | |||
| 155.00 | 133.50 | 137.90 | 135.70 | % | 0.88 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:53 AM EST | |||
| 160.00 | 128.50 | 132.80 | 130.65 | % | 0.82 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 2/19/2026 11:58:53 AM EST | |||
| 165.00 | 123.60 | 128.00 | 125.80 | % | 0.76 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 2/19/2026 11:58:53 AM EST | |||
| 170.00 | 118.60 | 123.00 | 120.80 | % | 0.71 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 2/19/2026 11:58:53 AM EST | |||
| 175.00 | 113.70 | 118.10 | 115.90 | % | 0.66 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 2/19/2026 11:58:53 AM EST | |||
| 180.00 | 108.70 | 113.20 | 110.95 | % | 0.62 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 2/19/2026 11:58:53 AM EST | |||
| 185.00 | 104.00 | 108.20 | 106.10 | % | 0.57 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 2/19/2026 11:58:53 AM EST | |||
| 190.00 | 99.00 | 103.30 | 101.15 | % | 0.53 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.03 | 2/19/2026 11:58:53 AM EST | |||
| 195.00 | 94.00 | 98.40 | 96.20 | % | 0.49 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 2/19/2026 11:58:53 AM EST | |||
| 200.00 | 89.50 | 93.20 | 91.35 | 90.00 | 0.00 | 0.00% | 0.46 | 0 | 20 | 0.83 | 0.98 | 0.00 | -0.04 | 2/13/2026 | 2/19/2026 11:58:53 AM EST |
| 205.00 | 84.50 | 88.40 | 86.45 | % | 0.42 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.05 | 2/19/2026 11:58:53 AM EST | |||
| 210.00 | 80.00 | 83.60 | 81.80 | % | 0.39 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.06 | 2/19/2026 11:58:53 AM EST | |||
| 215.00 | 75.50 | 79.00 | 77.25 | % | 0.36 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.07 | 2/19/2026 11:58:53 AM EST | |||
| 220.00 | 70.70 | 74.40 | 72.55 | % | 0.33 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.08 | 2/19/2026 11:58:53 AM EST | |||
| 225.00 | 66.00 | 69.80 | 67.90 | % | 0.30 | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.10 | 2/19/2026 11:58:53 AM EST | |||
| 230.00 | 61.70 | 65.40 | 63.55 | % | 0.28 | 0 | 0 | 0.54 | 0.92 | 0.00 | -0.13 | 2/19/2026 11:58:53 AM EST | |||
| 235.00 | 57.50 | 60.80 | 59.15 | % | 0.25 | 0 | 0 | 0.53 | 0.90 | 0.00 | -0.14 | 2/19/2026 11:58:53 AM EST | |||
| 240.00 | 53.00 | 56.90 | 54.95 | % | 0.23 | 0 | 0 | 0.54 | 0.88 | 0.00 | -0.16 | 2/19/2026 11:58:53 AM EST | |||
| 245.00 | 49.60 | 52.50 | 51.05 | % | 0.21 | 0 | 0 | 0.54 | 0.85 | 0.00 | -0.17 | 2/19/2026 11:58:53 AM EST | |||
| 250.00 | 45.90 | 48.80 | 47.35 | % | 0.19 | 0 | 0 | 0.55 | 0.83 | 0.00 | -0.19 | 2/19/2026 11:58:53 AM EST | |||
| 255.00 | 41.20 | 44.70 | 42.95 | % | 0.17 | 0 | 0 | 0.55 | 0.80 | 0.01 | -0.21 | 2/19/2026 11:58:53 AM EST | |||
| 260.00 | 37.50 | 41.80 | 39.65 | % | 0.15 | 0 | 0 | 0.55 | 0.77 | 0.01 | -0.22 | 2/19/2026 11:58:53 AM EST | |||
| 265.00 | 35.30 | 37.80 | 36.55 | 45.57 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.55 | 0.74 | 0.01 | -0.23 | 2/18/2026 | 2/19/2026 11:58:53 AM EST |
| 270.00 | 31.70 | 35.00 | 33.35 | 35.50 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.55 | 0.71 | 0.01 | -0.24 | 2/18/2026 | 2/19/2026 11:58:53 AM EST |
| 275.00 | 29.20 | 31.50 | 30.35 | 30.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.54 | 0.67 | 0.01 | -0.25 | 2/13/2026 | 2/19/2026 11:58:53 AM EST |
| 280.00 | 26.20 | 29.00 | 27.60 | % | 0.10 | 0 | 0 | 0.54 | 0.64 | 0.01 | -0.26 | 2/19/2026 11:58:53 AM EST | |||
| 285.00 | 23.40 | 26.40 | 24.90 | 25.69 | -7.11 | -21.68% | 0.09 | 1 | 4 | 0.55 | 0.60 | 0.01 | -0.27 | 2/19/2026 | 2/19/2026 11:58:53 AM EST |
| 290.00 | 21.30 | 23.60 | 22.45 | 24.03 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.54 | 0.57 | 0.01 | -0.27 | 2/18/2026 | 2/19/2026 11:58:53 AM EST |
| 295.00 | 18.70 | 21.30 | 20.00 | 20.82 | -5.15 | -19.84% | 0.07 | 2 | 3 | 0.55 | 0.53 | 0.01 | -0.27 | 2/19/2026 | 2/19/2026 11:58:53 AM EST |
| 300.00 | 16.60 | 19.20 | 17.90 | 23.50 | 0.00 | 0.00% | 0.06 | 0 | 106 | 0.54 | 0.49 | 0.01 | -0.27 | 2/18/2026 | 2/19/2026 11:58:53 AM EST |
| 305.00 | 14.10 | 17.20 | 15.65 | 16.75 | -6.85 | -29.03% | 0.05 | 1 | 4 | 0.55 | 0.46 | 0.01 | -0.27 | 2/19/2026 | 2/19/2026 11:58:53 AM EST |
| 310.00 | 12.50 | 15.30 | 13.90 | 14.60 | -2.35 | -13.87% | 0.04 | 1 | 3 | 0.54 | 0.42 | 0.01 | -0.26 | 2/19/2026 | 2/19/2026 11:58:53 AM EST |
| 315.00 | 11.00 | 13.60 | 12.30 | 13.40 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.55 | 0.39 | 0.01 | -0.25 | 2/18/2026 | 2/19/2026 11:58:53 AM EST |
| 320.00 | 9.60 | 11.40 | 10.50 | 11.00 | -5.00 | -31.25% | 0.03 | 5 | 2 | 0.52 | 0.35 | 0.01 | -0.25 | 2/19/2026 | 2/19/2026 11:58:53 AM EST |
| 325.00 | 8.50 | 9.60 | 9.05 | % | 0.03 | 0 | 0 | 0.55 | 0.32 | 0.01 | -0.24 | 2/19/2026 11:58:53 AM EST | |||
| 330.00 | 6.00 | 9.70 | 7.85 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.53 | 0.29 | 0.01 | -0.22 | 2/18/2026 | 2/19/2026 11:58:53 AM EST |
| 335.00 | 5.10 | 8.70 | 6.90 | % | 0.02 | 0 | 0 | 0.54 | 0.26 | 0.01 | -0.21 | 2/19/2026 11:58:53 AM EST | |||
| 340.00 | 4.00 | 7.30 | 5.65 | 8.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.52 | 0.23 | 0.01 | -0.20 | 2/17/2026 | 2/19/2026 11:58:53 AM EST |
| 345.00 | 3.60 | 7.30 | 5.45 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.52 | 0.21 | 0.01 | -0.19 | 2/13/2026 | 2/19/2026 11:58:53 AM EST |
| 350.00 | 3.70 | 5.00 | 4.35 | 5.76 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.54 | 0.19 | 0.01 | -0.17 | 2/18/2026 | 2/19/2026 11:58:53 AM EST |
| 355.00 | 2.35 | 5.10 | 3.73 | 4.25 | % | 0.01 | 1 | 0 | 0.50 | 0.17 | 0.00 | -0.16 | 2/19/2026 | 2/19/2026 11:58:53 AM EST | |
| 360.00 | 2.65 | 5.10 | 3.88 | 4.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.50 | 0.15 | 0.00 | -0.15 | 2/18/2026 | 2/19/2026 11:58:53 AM EST |
| 365.00 | 1.75 | 5.00 | 3.38 | % | 0.01 | 0 | 0 | 0.54 | 0.13 | 0.00 | -0.14 | 2/19/2026 11:58:53 AM EST | |||
| 370.00 | 0.10 | 5.00 | 2.55 | % | 0.01 | 0 | 0 | 0.50 | 0.11 | 0.00 | -0.12 | 2/19/2026 11:58:53 AM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.65 | 0.10 | 0.00 | -0.11 | 2/19/2026 11:58:53 AM EST | |||
| 380.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.45 | 0.09 | 0.00 | -0.10 | 2/19/2026 11:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:53 AM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:53 AM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:53 AM EST | |||
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:53 AM EST | |||
| 160.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 2/19/2026 11:58:53 AM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 2/19/2026 11:58:53 AM EST | |||
| 170.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 2/19/2026 11:58:53 AM EST | |||
| 175.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 2/19/2026 11:58:53 AM EST | |||
| 180.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.02 | 2/19/2026 11:58:53 AM EST | |||
| 185.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.02 | 2/19/2026 11:58:53 AM EST | |||
| 190.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.03 | 2/19/2026 11:58:53 AM EST | |||
| 195.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.03 | 2/19/2026 11:58:53 AM EST | |||
| 200.00 | 0.00 | 4.60 | 2.30 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | -0.02 | 0.00 | -0.04 | 2/13/2026 | 2/19/2026 11:58:53 AM EST |
| 205.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.05 | 2/19/2026 11:58:53 AM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.06 | 2/19/2026 11:58:53 AM EST | |||
| 215.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.83 | -0.04 | 0.00 | -0.07 | 2/19/2026 11:58:53 AM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.79 | -0.05 | 0.00 | -0.08 | 2/19/2026 11:58:53 AM EST | |||
| 225.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.74 | -0.07 | 0.00 | -0.10 | 2/19/2026 11:58:53 AM EST | |||
| 230.00 | 1.70 | 5.00 | 3.35 | % | 0.01 | 0 | 0 | 0.53 | -0.08 | 0.00 | -0.13 | 2/19/2026 11:58:53 AM EST | |||
| 235.00 | 2.35 | 5.30 | 3.83 | % | 0.02 | 0 | 0 | 0.60 | -0.10 | 0.00 | -0.14 | 2/19/2026 11:58:53 AM EST | |||
| 240.00 | 3.10 | 4.70 | 3.90 | 2.97 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.55 | -0.12 | 0.00 | -0.16 | 2/18/2026 | 2/19/2026 11:58:53 AM EST |
| 245.00 | 3.60 | 5.90 | 4.75 | 3.99 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.56 | -0.15 | 0.00 | -0.17 | 2/18/2026 | 2/19/2026 11:58:53 AM EST |
| 250.00 | 5.10 | 6.90 | 6.00 | 5.80 | +0.75 | +14.86% | 0.02 | 1 | 6 | 0.56 | -0.17 | 0.00 | -0.19 | 2/19/2026 | 2/19/2026 11:58:53 AM EST |
| 255.00 | 5.30 | 8.80 | 7.05 | 6.05 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.55 | -0.20 | 0.01 | -0.21 | 2/18/2026 | 2/19/2026 11:58:53 AM EST |
| 260.00 | 7.40 | 10.40 | 8.90 | 6.90 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.55 | -0.23 | 0.01 | -0.22 | 2/18/2026 | 2/19/2026 11:58:53 AM EST |
| 265.00 | 8.00 | 10.80 | 9.40 | 8.71 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.56 | -0.26 | 0.01 | -0.23 | 2/18/2026 | 2/19/2026 11:58:53 AM EST |
| 270.00 | 11.20 | 13.70 | 12.45 | 9.62 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.54 | -0.29 | 0.01 | -0.24 | 2/18/2026 | 2/19/2026 11:58:53 AM EST |
| 275.00 | 11.70 | 14.50 | 13.10 | 14.42 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.55 | -0.33 | 0.01 | -0.25 | 2/13/2026 | 2/19/2026 11:58:53 AM EST |
| 280.00 | 14.00 | 16.60 | 15.30 | 15.15 | % | 0.05 | 1 | 0 | 0.54 | -0.36 | 0.01 | -0.26 | 2/19/2026 | 2/19/2026 11:58:53 AM EST | |
| 285.00 | 16.10 | 19.50 | 17.80 | % | 0.06 | 0 | 0 | 0.54 | -0.40 | 0.01 | -0.27 | 2/19/2026 11:58:53 AM EST | |||
| 290.00 | 18.60 | 21.90 | 20.25 | 19.05 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.54 | -0.43 | 0.01 | -0.27 | 2/18/2026 | 2/19/2026 11:58:53 AM EST |
| 295.00 | 21.80 | 24.20 | 23.00 | 21.25 | -0.75 | -3.41% | 0.08 | 1 | 1 | 0.54 | -0.47 | 0.01 | -0.27 | 2/19/2026 | 2/19/2026 11:58:53 AM EST |
| 300.00 | 24.10 | 26.80 | 25.45 | 25.06 | +3.06 | +13.91% | 0.08 | 7 | 500 | 0.54 | -0.51 | 0.01 | -0.27 | 2/19/2026 | 2/19/2026 11:58:53 AM EST |
| 305.00 | 27.80 | 30.50 | 29.15 | 24.38 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.54 | -0.54 | 0.01 | -0.27 | 2/18/2026 | 2/19/2026 11:58:53 AM EST |
| 310.00 | 31.60 | 33.70 | 32.65 | % | 0.11 | 0 | 0 | 0.55 | -0.58 | 0.01 | -0.26 | 2/19/2026 11:58:53 AM EST | |||
| 315.00 | 33.80 | 36.90 | 35.35 | % | 0.11 | 0 | 0 | 0.54 | -0.61 | 0.01 | -0.25 | 2/19/2026 11:58:53 AM EST | |||
| 320.00 | 37.90 | 40.10 | 39.00 | % | 0.12 | 0 | 0 | 0.53 | -0.65 | 0.01 | -0.25 | 2/19/2026 11:58:53 AM EST | |||
| 325.00 | 41.40 | 44.60 | 43.00 | % | 0.13 | 0 | 0 | 0.53 | -0.68 | 0.01 | -0.24 | 2/19/2026 11:58:53 AM EST | |||
| 330.00 | 45.10 | 48.20 | 46.65 | % | 0.14 | 0 | 0 | 0.53 | -0.71 | 0.01 | -0.22 | 2/19/2026 11:58:53 AM EST | |||
| 335.00 | 48.90 | 52.90 | 50.90 | % | 0.15 | 0 | 0 | 0.53 | -0.74 | 0.01 | -0.21 | 2/19/2026 11:58:53 AM EST | |||
| 340.00 | 52.70 | 57.20 | 54.95 | % | 0.16 | 0 | 0 | 0.53 | -0.77 | 0.01 | -0.20 | 2/19/2026 11:58:53 AM EST | |||
| 345.00 | 57.00 | 60.90 | 58.95 | % | 0.17 | 0 | 0 | 0.52 | -0.79 | 0.01 | -0.19 | 2/19/2026 11:58:53 AM EST | |||
| 350.00 | 61.50 | 64.70 | 63.10 | % | 0.18 | 0 | 0 | 0.52 | -0.81 | 0.01 | -0.17 | 2/19/2026 11:58:53 AM EST | |||
| 355.00 | 66.00 | 69.10 | 67.55 | % | 0.19 | 0 | 0 | 0.52 | -0.83 | 0.00 | -0.16 | 2/19/2026 11:58:53 AM EST | |||
| 360.00 | 70.50 | 73.40 | 71.95 | % | 0.20 | 0 | 0 | 0.52 | -0.85 | 0.00 | -0.15 | 2/19/2026 11:58:53 AM EST | |||
| 365.00 | 75.00 | 78.80 | 76.90 | % | 0.21 | 0 | 0 | 0.48 | -0.87 | 0.00 | -0.14 | 2/19/2026 11:58:53 AM EST | |||
| 370.00 | 79.50 | 83.30 | 81.40 | % | 0.22 | 0 | 0 | 0.49 | -0.89 | 0.00 | -0.12 | 2/19/2026 11:58:53 AM EST | |||
| 375.00 | 84.50 | 87.90 | 86.20 | % | 0.23 | 0 | 0 | 0.59 | -0.90 | 0.00 | -0.11 | 2/19/2026 11:58:53 AM EST | |||
| 380.00 | 89.00 | 92.70 | 90.85 | % | 0.24 | 0 | 0 | 0.61 | -0.91 | 0.00 | -0.10 | 2/19/2026 11:58:53 AM EST |