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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 74.60 | 78.20 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 135.00 | 69.30 | 73.30 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 140.00 | 64.60 | 68.40 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 145.00 | 60.00 | 63.60 | % | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 150.00 | 55.40 | 58.90 | % | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.07 | 3/28/2025 3:59:49 PM EST | |||
| 155.00 | 50.60 | 53.60 | % | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.08 | 3/28/2025 3:59:49 PM EST | |||
| 160.00 | 46.00 | 49.00 | % | 0 | 0 | 0.50 | 0.93 | 0.00 | -0.10 | 3/28/2025 3:59:49 PM EST | |||
| 165.00 | 42.50 | 44.00 | % | 0 | 0 | 0.58 | 0.91 | 0.00 | -0.12 | 3/28/2025 3:59:49 PM EST | |||
| 170.00 | 38.20 | 39.60 | 46.95 | % | 18 | 0 | 0.58 | 0.88 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 175.00 | 33.80 | 35.90 | % | 0 | 0 | 0.58 | 0.84 | 0.01 | -0.15 | 3/28/2025 3:59:49 PM EST | |||
| 180.00 | 30.10 | 31.50 | 40.90 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.80 | 0.01 | -0.17 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 185.00 | 26.60 | 27.60 | 41.95 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.76 | 0.01 | -0.19 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 190.00 | 23.10 | 24.30 | % | 0 | 0 | 0.57 | 0.71 | 0.01 | -0.20 | 3/28/2025 3:59:49 PM EST | |||
| 195.00 | 19.90 | 20.90 | % | 0 | 0 | 0.56 | 0.66 | 0.01 | -0.21 | 3/28/2025 3:59:49 PM EST | |||
| 200.00 | 17.00 | 17.90 | 17.45 | % | 3 | 0 | 0.55 | 0.61 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 205.00 | 14.20 | 15.30 | % | 0 | 0 | 0.55 | 0.55 | 0.01 | -0.21 | 3/28/2025 3:59:49 PM EST | |||
| 210.00 | 11.90 | 12.70 | 12.30 | -9.20 | -42.80% | 5 | 1 | 0.54 | 0.50 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 215.00 | 9.70 | 10.80 | 10.08 | -8.52 | -45.81% | 1 | 10 | 0.54 | 0.44 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 220.00 | 8.10 | 8.70 | 11.92 | +0.92 | +8.37% | 18 | 14 | 0.53 | 0.39 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 225.00 | 6.40 | 7.20 | 8.20 | -8.30 | -50.31% | 1 | 2 | 0.53 | 0.33 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 230.00 | 5.20 | 5.70 | 5.16 | -5.24 | -50.39% | 2 | 36 | 0.53 | 0.28 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 235.00 | 3.90 | 4.70 | % | 0 | 0 | 0.52 | 0.24 | 0.01 | -0.15 | 3/28/2025 3:59:49 PM EST | |||
| 240.00 | 3.00 | 3.60 | 3.53 | -0.89 | -20.14% | 1 | 93 | 0.51 | 0.20 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 245.00 | 2.35 | 2.85 | 4.65 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.17 | 0.01 | -0.12 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 250.00 | 1.75 | 2.25 | 2.35 | -0.30 | -11.33% | 4 | 15 | 0.51 | 0.14 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 255.00 | 1.20 | 1.75 | 2.00 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.11 | 0.01 | -0.09 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 260.00 | 0.75 | 2.15 | 2.50 | 0.00 | 0.00% | 0 | 18 | 0.54 | 0.09 | 0.00 | -0.07 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 265.00 | 0.55 | 1.75 | 2.70 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.07 | 0.00 | -0.06 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 270.00 | 0.40 | 1.85 | 1.45 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.06 | 0.00 | -0.05 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 275.00 | 0.10 | 1.85 | 2.25 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.05 | 0.00 | -0.05 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 280.00 | 0.05 | 2.60 | % | 0 | 0 | 0.69 | 0.04 | 0.00 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 285.00 | 0.00 | 2.50 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.03 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 290.00 | 0.00 | 2.45 | 1.02 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.02 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 295.00 | 0.00 | 2.40 | % | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 300.00 | 0.00 | 2.35 | % | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 305.00 | 0.00 | 2.30 | % | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 310.00 | 0.00 | 2.20 | % | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 315.00 | 0.00 | 2.25 | % | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 320.00 | 0.00 | 2.25 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 325.00 | 0.00 | 2.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.25 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 1.50 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 1.65 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 145.00 | 0.05 | 2.60 | % | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 150.00 | 0.05 | 2.80 | % | 0 | 0 | 0.71 | -0.04 | 0.00 | -0.07 | 3/28/2025 3:59:49 PM EST | |||
| 155.00 | 0.65 | 2.50 | % | 0 | 0 | 0.69 | -0.05 | 0.00 | -0.08 | 3/28/2025 3:59:49 PM EST | |||
| 160.00 | 0.90 | 2.90 | % | 0 | 0 | 0.67 | -0.07 | 0.00 | -0.10 | 3/28/2025 3:59:49 PM EST | |||
| 165.00 | 1.55 | 2.25 | % | 0 | 0 | 0.60 | -0.09 | 0.00 | -0.12 | 3/28/2025 3:59:49 PM EST | |||
| 170.00 | 2.25 | 2.90 | % | 0 | 0 | 0.60 | -0.12 | 0.01 | -0.14 | 3/28/2025 3:59:49 PM EST | |||
| 175.00 | 3.00 | 3.80 | 3.42 | +1.92 | +128.00% | 1 | 3 | 0.59 | -0.16 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 180.00 | 4.10 | 4.80 | 3.65 | +2.11 | +137.02% | 3 | 2 | 0.58 | -0.20 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 185.00 | 5.60 | 6.10 | 4.81 | +1.01 | +26.58% | 3 | 4 | 0.59 | -0.24 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 190.00 | 6.80 | 7.70 | 4.00 | 0.00 | 0.00% | 0 | 20 | 0.58 | -0.29 | 0.01 | -0.20 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 195.00 | 8.60 | 9.50 | 8.90 | +0.60 | +7.23% | 19 | 9 | 0.57 | -0.34 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 200.00 | 10.60 | 11.40 | 10.95 | +2.95 | +36.88% | 5 | 12 | 0.56 | -0.39 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 205.00 | 12.60 | 13.60 | 13.58 | +6.63 | +95.40% | 6 | 9 | 0.55 | -0.45 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 210.00 | 15.40 | 16.40 | 8.90 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.50 | 0.01 | -0.21 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 215.00 | 18.10 | 19.20 | 15.07 | +1.32 | +9.60% | 23 | 37 | 0.54 | -0.56 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 220.00 | 21.20 | 22.40 | 11.78 | 0.00 | 0.00% | 0 | 14 | 0.54 | -0.61 | 0.01 | -0.19 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 225.00 | 24.40 | 25.90 | 25.38 | +7.08 | +38.69% | 2 | 12 | 0.53 | -0.67 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 230.00 | 28.20 | 29.60 | 17.65 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.72 | 0.01 | -0.16 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 235.00 | 32.00 | 33.80 | 24.56 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.76 | 0.01 | -0.15 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 240.00 | 34.60 | 38.70 | 28.83 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.80 | 0.01 | -0.13 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 245.00 | 39.10 | 43.30 | 25.20 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.83 | 0.01 | -0.12 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 250.00 | 43.80 | 47.90 | 27.78 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.86 | 0.01 | -0.10 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 255.00 | 48.00 | 52.90 | % | 0 | 0 | 0.69 | -0.89 | 0.01 | -0.09 | 3/28/2025 3:59:49 PM EST | |||
| 260.00 | 52.60 | 57.50 | % | 0 | 0 | 0.71 | -0.91 | 0.00 | -0.07 | 3/28/2025 3:59:49 PM EST | |||
| 265.00 | 57.50 | 62.40 | 50.66 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.93 | 0.00 | -0.06 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 270.00 | 62.50 | 67.40 | % | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 275.00 | 67.50 | 72.00 | % | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 280.00 | 72.00 | 76.90 | % | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 285.00 | 77.10 | 82.00 | % | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 290.00 | 82.10 | 87.00 | % | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 295.00 | 87.10 | 92.00 | 84.50 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 300.00 | 92.10 | 97.00 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 305.00 | 97.10 | 102.00 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 310.00 | 102.10 | 107.00 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 315.00 | 107.10 | 112.00 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 320.00 | 112.10 | 117.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 325.00 | 117.10 | 122.00 | 115.40 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |