Options Chain for PUBLIC SVC ENTERPRISE GRP INC COM (PEG) - $81.63 as of 3/28/2025 8:42:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.60 | 44.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 42.50 | 37.50 | 41.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 45.00 | 35.10 | 38.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 47.50 | 32.50 | 36.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 30.00 | 34.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 24.60 | 29.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 20.20 | 23.90 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 65.00 | 15.30 | 19.50 | 13.88 | 0.00 | 0.00% | 0 | 14 | 0.64 | 0.99 | 0.00 | -0.01 | 3/6/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 11.60 | 14.30 | 15.00 | 0.00 | 0.00% | 0 | 22 | 0.44 | 0.94 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 72.50 | 8.10 | 12.10 | 10.30 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.90 | 0.02 | -0.02 | 3/5/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 7.60 | 7.90 | % | 0 | 0 | 0.25 | 0.83 | 0.03 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 77.50 | 5.60 | 5.90 | 5.59 | 0.00 | 0.00% | 0 | 9 | 0.24 | 0.75 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 3.90 | 4.10 | 4.20 | +0.30 | +7.70% | 1 | 128 | 0.24 | 0.63 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 82.50 | 2.50 | 2.75 | 2.85 | +0.40 | +16.33% | 1 | 211 | 0.23 | 0.50 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 1.45 | 1.65 | 1.69 | +0.39 | +30.00% | 1 | 305 | 0.22 | 0.36 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 87.50 | 0.75 | 0.95 | 0.94 | +0.24 | +34.29% | 3 | 2,458 | 0.22 | 0.23 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 0.35 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 349 | 0.22 | 0.13 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 92.50 | 0.15 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 132 | 0.22 | 0.07 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 114 | 0.34 | 0.03 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 97.50 | 0.00 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 213 | 0.39 | 0.02 | 0.01 | 0.00 | 2/10/2025 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.95 | 0.38 | +0.28 | +280.00% | 4 | 286 | 0.43 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.95 | 2.22 | 0.00 | 0.00% | 0 | 186 | 0.50 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 3/28/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.35 | 0.49 | 0.00 | 0.00% | 0 | 197 | 0.57 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 3/28/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 133 | 0.63 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 3/28/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 70 | 0.69 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 3/28/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | 0.67 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 2.20 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.01 | 0.00 | -0.01 | 9/3/2024 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 0.20 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 9,969 | 0.30 | -0.06 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 72.50 | 0.35 | 0.70 | 0.52 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.10 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 0.65 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.17 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 77.50 | 1.15 | 1.35 | 1.10 | -0.05 | -4.35% | 6 | 13 | 0.26 | -0.25 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 1.90 | 2.10 | 2.02 | 0.00 | 0.00% | 0 | 80 | 0.25 | -0.37 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 82.50 | 2.95 | 3.20 | 2.79 | -0.51 | -15.46% | 6 | 29 | 0.24 | -0.50 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 4.40 | 4.70 | 4.01 | -0.49 | -10.89% | 2 | 74 | 0.23 | -0.64 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 87.50 | 4.90 | 6.50 | 5.80 | -3.80 | -39.59% | 1 | 117 | 0.15 | -0.77 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 7.70 | 9.40 | 4.80 | 0.00 | 0.00% | 0 | 45 | 0.23 | -0.87 | 0.03 | -0.02 | 12/6/2024 | 3/28/2025 3:59:54 PM EST |
| 92.50 | 9.10 | 12.70 | 9.50 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.93 | 0.02 | -0.01 | 1/31/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 11.30 | 15.10 | 7.70 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 10/23/2024 | 3/28/2025 3:59:54 PM EST |
| 97.50 | 14.00 | 17.60 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 11/13/2024 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 16.30 | 20.10 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 105.00 | 21.30 | 25.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 110.00 | 26.30 | 30.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 115.00 | 31.30 | 35.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 120.00 | 36.40 | 40.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 125.00 | 41.40 | 45.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 130.00 | 46.50 | 50.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |