Options Chain for CONSTELLATION ENERGY CORP COM (CEG) - $247.26 as of 5/5/2025 2:43:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 146.30 | 150.30 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 105.00 | 141.20 | 145.30 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 110.00 | 136.30 | 140.30 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 115.00 | 131.30 | 135.30 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 120.00 | 126.40 | 130.30 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 125.00 | 121.40 | 125.30 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 116.00 | 120.30 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 135.00 | 111.30 | 115.30 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 106.00 | 110.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 145.00 | 101.40 | 105.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 150.00 | 96.40 | 100.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 155.00 | 91.70 | 95.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 160.00 | 86.50 | 90.50 | 89.32 | +46.97 | +110.91% | 10 | 10 | 1.41 | 0.99 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 165.00 | 81.60 | 85.40 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 170.00 | 76.60 | 80.60 | 32.70 | 0.00 | 0.00% | 0 | 3 | 1.26 | 0.99 | 0.00 | -0.04 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 71.80 | 75.60 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 180.00 | 66.70 | 70.70 | % | 0 | 0 | 1.15 | 0.97 | 0.00 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 185.00 | 62.00 | 65.90 | 36.84 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.96 | 0.00 | -0.10 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 190.00 | 57.00 | 61.10 | 33.80 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.95 | 0.00 | -0.12 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 195.00 | 52.40 | 56.30 | 26.48 | 0.00 | 0.00% | 0 | 12 | 0.97 | 0.94 | 0.00 | -0.15 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 200.00 | 47.70 | 51.60 | 48.75 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.92 | 0.00 | -0.17 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 205.00 | 43.10 | 47.00 | 33.30 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.90 | 0.00 | -0.20 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 210.00 | 39.30 | 42.70 | 38.13 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.88 | 0.01 | -0.22 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 215.00 | 35.20 | 37.10 | 36.46 | 0.00 | 0.00% | 0 | 20 | 0.65 | 0.85 | 0.01 | -0.25 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 220.00 | 30.70 | 34.20 | 33.65 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.81 | 0.01 | -0.28 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 222.50 | 28.80 | 31.20 | 31.30 | % | 1 | 0 | 0.63 | 0.80 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 225.00 | 26.10 | 28.90 | 29.10 | +5.30 | +22.27% | 5 | 21 | 0.60 | 0.78 | 0.01 | -0.30 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 227.50 | 25.70 | 27.00 | % | 0 | 0 | 0.64 | 0.75 | 0.01 | -0.31 | 5/5/2025 3:59:55 PM EST | |||
| 230.00 | 23.50 | 25.30 | 21.83 | 0.00 | 0.00% | 0 | 22 | 0.62 | 0.73 | 0.01 | -0.32 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 232.50 | 21.90 | 23.40 | % | 0 | 0 | 0.62 | 0.71 | 0.01 | -0.33 | 5/5/2025 3:59:55 PM EST | |||
| 235.00 | 19.90 | 23.10 | 17.67 | 0.00 | 0.00% | 0 | 29 | 0.64 | 0.68 | 0.01 | -0.34 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 237.50 | 17.70 | 21.20 | % | 0 | 0 | 0.61 | 0.65 | 0.01 | -0.35 | 5/5/2025 3:59:55 PM EST | |||
| 240.00 | 17.60 | 18.40 | 17.60 | -2.05 | -10.44% | 6 | 68 | 0.62 | 0.63 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 242.50 | 14.50 | 16.90 | % | 0 | 0 | 0.57 | 0.60 | 0.01 | -0.36 | 5/5/2025 3:59:55 PM EST | |||
| 245.00 | 14.60 | 15.30 | 14.90 | -0.20 | -1.33% | 88 | 82 | 0.60 | 0.57 | 0.01 | -0.37 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 247.50 | 13.30 | 14.00 | % | 0 | 0 | 0.60 | 0.54 | 0.01 | -0.37 | 5/5/2025 3:59:55 PM EST | |||
| 250.00 | 12.10 | 12.70 | 12.68 | -0.05 | -0.40% | 54 | 30 | 0.60 | 0.51 | 0.01 | -0.37 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 252.50 | 9.40 | 11.50 | 10.50 | % | 1 | 0 | 0.55 | 0.48 | 0.01 | -0.37 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 255.00 | 9.90 | 10.40 | 10.11 | -1.74 | -14.69% | 2 | 78 | 0.59 | 0.45 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 257.50 | 8.90 | 9.40 | 9.45 | % | 1 | 0 | 0.59 | 0.42 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 260.00 | 7.90 | 8.40 | 8.15 | -1.25 | -13.30% | 37 | 12 | 0.58 | 0.39 | 0.01 | -0.35 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 262.50 | 7.00 | 7.50 | % | 0 | 0 | 0.58 | 0.36 | 0.01 | -0.34 | 5/5/2025 3:59:55 PM EST | |||
| 265.00 | 6.20 | 7.60 | 6.63 | -0.93 | -12.31% | 6 | 26 | 0.61 | 0.33 | 0.01 | -0.33 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 267.50 | 5.50 | 5.90 | 5.90 | % | 2 | 0 | 0.57 | 0.30 | 0.01 | -0.32 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 270.00 | 4.80 | 5.20 | 4.80 | 0.00 | 0.00% | 0 | 21 | 0.57 | 0.28 | 0.01 | -0.30 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 275.00 | 3.70 | 4.10 | 3.82 | -0.94 | -19.75% | 1 | 5 | 0.57 | 0.23 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 280.00 | 2.85 | 3.10 | 2.45 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.19 | 0.01 | -0.24 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 285.00 | 1.15 | 2.40 | 2.24 | -0.68 | -23.29% | 7 | 2 | 0.53 | 0.15 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 290.00 | 1.55 | 1.90 | 2.00 | 0.00 | 0.00% | 0 | 15 | 0.56 | 0.12 | 0.01 | -0.18 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 295.00 | 1.10 | 1.40 | 1.30 | -0.25 | -16.13% | 22 | 2 | 0.56 | 0.10 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 300.00 | 0.80 | 1.60 | 0.95 | -0.05 | -5.00% | 3 | 6 | 0.59 | 0.08 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 305.00 | 0.50 | 2.60 | 0.75 | % | 1 | 0 | 0.68 | 0.06 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 310.00 | 0.05 | 2.65 | % | 0 | 0 | 0.61 | 0.04 | 0.00 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 315.00 | 0.10 | 1.70 | % | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 320.00 | 0.05 | 2.45 | % | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 325.00 | 0.05 | 2.20 | % | 0 | 0 | 0.90 | 0.02 | 0.00 | -0.04 | 5/5/2025 3:59:55 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 | 2.10 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.30 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 2.20 | 1.35 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 1.35 | 2.40 | 0.00 | 0.00% | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.70 | 0.11 | % | 3 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 150.00 | 0.00 | 1.90 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.52 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 1.10 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 5 | 1.21 | -0.01 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 1.20 | 0.87 | 0.00 | 0.00% | 0 | 75 | 1.16 | -0.01 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 11 | 0.87 | -0.01 | 0.00 | -0.04 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 2.45 | 1.35 | 0.00 | 0.00% | 0 | 122 | 1.22 | -0.01 | 0.00 | -0.04 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 180.00 | 0.15 | 2.30 | 0.84 | 0.00 | 0.00% | 0 | 24 | 0.88 | -0.03 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 185.00 | 0.40 | 1.20 | 0.80 | -0.13 | -13.98% | 26 | 46 | 0.80 | -0.04 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 190.00 | 0.30 | 1.95 | 0.65 | -0.15 | -18.75% | 4 | 21 | 0.77 | -0.05 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 195.00 | 0.85 | 1.05 | 3.50 | 0.00 | 0.00% | 0 | 30 | 0.71 | -0.06 | 0.00 | -0.15 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 200.00 | 1.15 | 1.85 | 1.16 | -1.34 | -53.60% | 2 | 119 | 0.73 | -0.08 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 205.00 | 1.20 | 1.75 | 1.65 | -0.81 | -32.93% | 1 | 19 | 0.66 | -0.10 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 210.00 | 2.10 | 2.30 | 2.09 | -0.26 | -11.07% | 5 | 21 | 0.67 | -0.12 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 215.00 | 2.70 | 3.10 | 2.65 | -1.79 | -40.32% | 1 | 20 | 0.66 | -0.15 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 220.00 | 3.60 | 4.00 | 4.05 | 0.00 | 0.00% | 5 | 27 | 0.65 | -0.19 | 0.01 | -0.28 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 222.50 | 4.10 | 4.60 | 4.25 | % | 1 | 0 | 0.65 | -0.20 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 225.00 | 4.60 | 5.00 | 4.70 | -0.45 | -8.74% | 8 | 17 | 0.64 | -0.22 | 0.01 | -0.30 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 227.50 | 5.20 | 7.10 | % | 0 | 0 | 0.68 | -0.25 | 0.01 | -0.31 | 5/5/2025 3:59:55 PM EST | |||
| 230.00 | 5.90 | 6.30 | 6.00 | -0.11 | -1.80% | 1 | 25 | 0.63 | -0.27 | 0.01 | -0.32 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 232.50 | 5.90 | 7.00 | % | 0 | 0 | 0.61 | -0.29 | 0.01 | -0.33 | 5/5/2025 3:59:55 PM EST | |||
| 235.00 | 7.40 | 7.90 | 7.50 | 0.00 | 0.00% | 0 | 13 | 0.62 | -0.32 | 0.01 | -0.34 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 237.50 | 8.30 | 8.80 | % | 0 | 0 | 0.62 | -0.35 | 0.01 | -0.35 | 5/5/2025 3:59:55 PM EST | |||
| 240.00 | 9.20 | 9.80 | 9.41 | -0.36 | -3.69% | 1 | 24 | 0.61 | -0.37 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 242.50 | 10.20 | 11.00 | % | 0 | 0 | 0.61 | -0.40 | 0.01 | -0.36 | 5/5/2025 3:59:55 PM EST | |||
| 245.00 | 11.30 | 11.90 | 11.50 | % | 1 | 0 | 0.61 | -0.43 | 0.01 | -0.37 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 247.50 | 12.50 | 13.40 | % | 0 | 0 | 0.61 | -0.46 | 0.01 | -0.37 | 5/5/2025 3:59:55 PM EST | |||
| 250.00 | 13.70 | 14.30 | 13.82 | -1.18 | -7.87% | 2 | 13 | 0.60 | -0.49 | 0.01 | -0.37 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 252.50 | 15.00 | 15.60 | % | 0 | 0 | 0.59 | -0.52 | 0.01 | -0.37 | 5/5/2025 3:59:55 PM EST | |||
| 255.00 | 16.40 | 17.30 | 18.60 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.55 | 0.01 | -0.36 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 257.50 | 17.90 | 18.60 | 21.20 | % | 5 | 0 | 0.59 | -0.58 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 260.00 | 17.50 | 20.20 | % | 0 | 0 | 0.54 | -0.61 | 0.01 | -0.35 | 5/5/2025 3:59:55 PM EST | |||
| 262.50 | 19.40 | 21.80 | % | 0 | 0 | 0.54 | -0.64 | 0.01 | -0.34 | 5/5/2025 3:59:55 PM EST | |||
| 265.00 | 21.10 | 24.30 | % | 0 | 0 | 0.56 | -0.67 | 0.01 | -0.33 | 5/5/2025 3:59:55 PM EST | |||
| 267.50 | 22.60 | 26.90 | % | 0 | 0 | 0.57 | -0.70 | 0.01 | -0.32 | 5/5/2025 3:59:55 PM EST | |||
| 270.00 | 25.50 | 28.60 | % | 0 | 0 | 0.59 | -0.72 | 0.01 | -0.30 | 5/5/2025 3:59:55 PM EST | |||
| 275.00 | 29.50 | 32.60 | 59.51 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.77 | 0.01 | -0.27 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 280.00 | 33.10 | 36.60 | % | 0 | 0 | 0.57 | -0.81 | 0.01 | -0.24 | 5/5/2025 3:59:55 PM EST | |||
| 285.00 | 37.60 | 40.80 | % | 0 | 0 | 0.58 | -0.85 | 0.01 | -0.21 | 5/5/2025 3:59:55 PM EST | |||
| 290.00 | 42.30 | 45.30 | % | 0 | 0 | 0.56 | -0.88 | 0.01 | -0.18 | 5/5/2025 3:59:55 PM EST | |||
| 295.00 | 45.90 | 49.80 | % | 0 | 0 | 0.74 | -0.90 | 0.01 | -0.15 | 5/5/2025 3:59:55 PM EST | |||
| 300.00 | 50.60 | 54.60 | % | 0 | 0 | 0.76 | -0.92 | 0.00 | -0.13 | 5/5/2025 3:59:55 PM EST | |||
| 305.00 | 55.40 | 59.30 | % | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 310.00 | 60.20 | 64.20 | % | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 315.00 | 65.10 | 68.80 | % | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 320.00 | 70.00 | 74.10 | % | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 325.00 | 75.00 | 78.80 | % | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.04 | 5/5/2025 3:59:55 PM EST |