Options Chain for CONSTELLATION ENERGY CORP COM (CEG) - $209.20 as of 3/28/2025 2:36:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 104.70 | 108.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 105.00 | 99.70 | 103.20 | 191.20 | 0.00 | 0.00% | 0 | 2 | 1.25 | 1.00 | 0.00 | -0.02 | 1/10/2025 | 3/28/2025 3:59:49 PM EST |
| 110.00 | 94.80 | 98.40 | 157.60 | 0.00 | 0.00% | 0 | 4 | 1.20 | 1.00 | 0.00 | -0.02 | 2/25/2025 | 3/28/2025 3:59:49 PM EST |
| 115.00 | 89.90 | 93.40 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 120.00 | 85.00 | 88.60 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 125.00 | 80.10 | 83.60 | 85.12 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.98 | 0.00 | -0.04 | 3/6/2025 | 3/28/2025 3:59:49 PM EST |
| 130.00 | 75.30 | 78.50 | 106.38 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.98 | 0.00 | -0.04 | 11/4/2024 | 3/28/2025 3:59:49 PM EST |
| 135.00 | 70.50 | 73.50 | 131.10 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.97 | 0.00 | -0.05 | 9/25/2024 | 3/28/2025 3:59:49 PM EST |
| 140.00 | 65.80 | 69.30 | 166.30 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.96 | 0.00 | -0.07 | 1/30/2025 | 3/28/2025 3:59:49 PM EST |
| 145.00 | 61.10 | 64.10 | 107.90 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.95 | 0.00 | -0.07 | 2/28/2025 | 3/28/2025 3:59:49 PM EST |
| 150.00 | 56.50 | 59.40 | 166.05 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.93 | 0.00 | -0.08 | 2/11/2025 | 3/28/2025 3:59:49 PM EST |
| 155.00 | 52.00 | 54.80 | % | 0 | 0 | 0.60 | 0.91 | 0.00 | -0.10 | 3/28/2025 3:59:49 PM EST | |||
| 160.00 | 47.80 | 49.60 | 54.42 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.89 | 0.00 | -0.11 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 165.00 | 42.80 | 45.50 | 149.00 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.87 | 0.00 | -0.12 | 2/5/2025 | 3/28/2025 3:59:49 PM EST |
| 170.00 | 39.10 | 41.40 | 58.40 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.84 | 0.01 | -0.14 | 3/12/2025 | 3/28/2025 3:59:49 PM EST |
| 175.00 | 36.70 | 37.50 | 50.30 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.81 | 0.01 | -0.15 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 180.00 | 33.20 | 33.80 | 32.70 | -4.28 | -11.58% | 5 | 81 | 0.60 | 0.77 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 185.00 | 27.70 | 30.30 | 39.80 | 0.00 | 0.00% | 0 | 20 | 0.60 | 0.73 | 0.01 | -0.17 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 190.00 | 26.50 | 27.00 | 27.30 | -13.35 | -32.85% | 5 | 48 | 0.59 | 0.69 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 195.00 | 21.40 | 23.90 | 23.55 | -3.94 | -14.34% | 6 | 42 | 0.59 | 0.65 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 200.00 | 20.60 | 21.10 | 21.30 | -1.02 | -4.57% | 6 | 144 | 0.58 | 0.61 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 210.00 | 13.70 | 16.10 | 15.40 | -2.06 | -11.80% | 28 | 292 | 0.57 | 0.51 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 220.00 | 10.00 | 11.90 | 11.27 | -2.83 | -20.08% | 109 | 317 | 0.56 | 0.42 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 230.00 | 8.30 | 8.60 | 8.20 | -3.40 | -29.31% | 46 | 542 | 0.55 | 0.34 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 240.00 | 5.80 | 6.10 | 6.45 | -0.75 | -10.42% | 28 | 214 | 0.55 | 0.26 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 250.00 | 2.65 | 4.20 | 4.10 | -0.65 | -13.69% | 15 | 426 | 0.54 | 0.20 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 260.00 | 2.70 | 2.90 | 2.80 | -0.50 | -15.16% | 24 | 426 | 0.54 | 0.15 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 270.00 | 1.80 | 1.95 | 1.94 | -0.36 | -15.66% | 19 | 283 | 0.54 | 0.11 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 280.00 | 1.20 | 1.35 | 1.27 | -0.28 | -18.07% | 20 | 431 | 0.54 | 0.08 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 290.00 | 0.80 | 0.95 | 0.94 | -0.13 | -12.15% | 5 | 362 | 0.54 | 0.06 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 300.00 | 0.40 | 1.40 | 0.67 | -0.08 | -10.67% | 10 | 375 | 0.58 | 0.05 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 310.00 | 0.35 | 1.00 | 0.50 | -0.40 | -44.45% | 8 | 218 | 0.59 | 0.04 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 320.00 | 0.10 | 1.20 | 0.43 | -0.07 | -14.00% | 11 | 252 | 0.63 | 0.03 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 330.00 | 0.10 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 315 | 0.58 | 0.02 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 340.00 | 0.10 | 0.55 | 0.80 | 0.00 | 0.00% | 0 | 220 | 0.61 | 0.02 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 350.00 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 286 | 0.82 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 360.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 180 | 0.74 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 370.00 | 0.00 | 0.50 | 0.57 | 0.00 | 0.00% | 0 | 220 | 0.77 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:49 PM EST |
| 380.00 | 0.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 543 | 0.80 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:49 PM EST |
| 390.00 | 0.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 57 | 0.82 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:49 PM EST |
| 400.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 175 | 0.85 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 410.00 | 0.00 | 2.20 | 8.52 | 0.00 | 0.00% | 0 | 37 | 1.12 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:49 PM EST |
| 420.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 76 | 1.14 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 430.00 | 0.00 | 2.15 | 0.26 | 0.00 | 0.00% | 0 | 27 | 1.17 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:49 PM EST |
| 440.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 81 | 1.20 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:49 PM EST |
| 450.00 | 0.00 | 0.95 | 1.50 | 0.00 | 0.00% | 0 | 14 | 1.07 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:49 PM EST |
| 460.00 | 0.00 | 2.15 | 3.60 | 0.00 | 0.00% | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:49 PM EST |
| 470.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:49 PM EST |
| 480.00 | 0.00 | 2.15 | 2.48 | 0.00 | 0.00% | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 3:59:49 PM EST |
| 490.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 500.00 | 0.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0 | 13 | 1.19 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 520.00 | 0.00 | 0.55 | 1.68 | 0.00 | 0.00% | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.25 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.65 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.95 | 0.00 | 0.00 | -0.02 | 3/17/2025 | 3/28/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 1.65 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.02 | 3/10/2025 | 3/28/2025 3:59:49 PM EST |
| 115.00 | 0.05 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.01 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 120.00 | 0.05 | 0.55 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.01 | 0.00 | -0.03 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |
| 125.00 | 0.15 | 1.55 | 0.35 | 0.00 | 0.00% | 0 | 52 | 0.83 | -0.02 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 130.00 | 0.20 | 1.70 | 0.46 | 0.00 | 0.00% | 0 | 26 | 0.78 | -0.02 | 0.00 | -0.04 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 135.00 | 0.40 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 215 | 0.66 | -0.03 | 0.00 | -0.05 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 140.00 | 0.10 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.04 | 0.00 | -0.07 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 145.00 | 1.20 | 1.45 | 3.60 | 0.00 | 0.00% | 0 | 12 | 0.66 | -0.05 | 0.00 | -0.07 | 3/10/2025 | 3/28/2025 3:59:49 PM EST |
| 150.00 | 1.60 | 1.75 | 1.25 | 0.00 | 0.00% | 0 | 91 | 0.65 | -0.07 | 0.00 | -0.08 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 155.00 | 2.10 | 3.50 | 3.90 | 0.00 | 0.00% | 0 | 72 | 0.64 | -0.09 | 0.00 | -0.10 | 3/13/2025 | 3/28/2025 3:59:49 PM EST |
| 160.00 | 2.70 | 2.90 | 2.80 | +1.33 | +90.48% | 3 | 176 | 0.63 | -0.11 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 165.00 | 3.50 | 3.70 | 3.30 | +0.39 | +13.41% | 1 | 217 | 0.63 | -0.13 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 170.00 | 4.40 | 4.70 | 4.50 | +0.95 | +26.77% | 5 | 145 | 0.62 | -0.16 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 175.00 | 5.50 | 5.80 | 4.79 | +0.89 | +22.83% | 1 | 88 | 0.61 | -0.19 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 180.00 | 6.80 | 7.10 | 6.82 | +0.95 | +16.19% | 206 | 699 | 0.61 | -0.23 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 185.00 | 8.30 | 8.60 | 8.20 | +1.32 | +19.19% | 3 | 392 | 0.60 | -0.27 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 190.00 | 10.00 | 10.30 | 9.80 | +1.47 | +17.65% | 19 | 3,125 | 0.60 | -0.31 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 195.00 | 11.90 | 12.30 | 12.00 | +1.88 | +18.58% | 10 | 1,056 | 0.60 | -0.35 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 200.00 | 14.00 | 15.50 | 14.40 | +2.20 | +18.04% | 25 | 1,792 | 0.59 | -0.39 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 210.00 | 19.00 | 19.50 | 19.20 | +2.20 | +12.95% | 225 | 584 | 0.58 | -0.49 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 220.00 | 24.80 | 27.30 | 24.10 | +1.70 | +7.59% | 23 | 4,166 | 0.57 | -0.58 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 230.00 | 31.50 | 32.10 | 32.20 | +4.21 | +15.05% | 13 | 464 | 0.57 | -0.66 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 240.00 | 38.80 | 39.60 | 35.41 | +0.31 | +0.89% | 10 | 281 | 0.55 | -0.74 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 250.00 | 45.00 | 49.60 | 42.70 | +3.39 | +8.63% | 5 | 478 | 0.55 | -0.80 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 260.00 | 54.00 | 58.00 | 48.00 | 0.00 | 0.00% | 0 | 371 | 0.54 | -0.85 | 0.01 | -0.10 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 270.00 | 63.00 | 67.90 | 64.72 | +3.02 | +4.90% | 4 | 342 | 0.68 | -0.89 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 280.00 | 72.50 | 77.40 | 75.20 | +3.20 | +4.45% | 2 | 191 | 0.70 | -0.92 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 290.00 | 82.50 | 87.00 | 84.34 | +16.49 | +24.31% | 1 | 188 | 0.76 | -0.94 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 300.00 | 92.10 | 97.00 | 94.26 | +6.54 | +7.46% | 1 | 46 | 0.81 | -0.95 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 310.00 | 102.00 | 107.00 | 101.70 | 0.00 | 0.00% | 0 | 10 | 0.85 | -0.96 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 320.00 | 112.00 | 117.00 | 102.20 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.97 | 0.00 | -0.03 | 3/17/2025 | 3/28/2025 3:59:49 PM EST |
| 330.00 | 122.00 | 126.90 | 70.52 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.02 | 2/24/2025 | 3/28/2025 3:59:49 PM EST |
| 340.00 | 132.00 | 137.00 | 130.95 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 350.00 | 142.10 | 147.00 | 140.95 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 360.00 | 152.10 | 157.00 | 153.90 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 3/6/2025 | 3/28/2025 3:59:49 PM EST |
| 370.00 | 162.10 | 167.00 | 80.10 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:49 PM EST |
| 380.00 | 172.10 | 177.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 390.00 | 182.10 | 187.00 | 120.00 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:49 PM EST |
| 400.00 | 192.10 | 197.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 410.00 | 202.10 | 207.00 | 134.50 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 3/28/2025 3:59:49 PM EST |
| 420.00 | 212.10 | 217.00 | 128.40 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 3:59:49 PM EST |
| 430.00 | 222.10 | 227.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 440.00 | 232.10 | 237.00 | 145.20 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 3:59:49 PM EST |
| 450.00 | 242.10 | 247.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 460.00 | 252.10 | 257.00 | 169.20 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:49 PM EST |
| 470.00 | 262.10 | 267.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 480.00 | 272.10 | 277.00 | 189.90 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:49 PM EST |
| 490.00 | 282.10 | 287.00 | 206.60 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:49 PM EST |
| 500.00 | 292.10 | 297.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 520.00 | 312.10 | 317.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |