Options Chain for CONSTELLATION ENERGY CORP COM (CEG) - $286.50 as of 4/10/2026 8:37:30 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 135.30 | 139.70 | 137.50 | % | 0.86 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 4/16/2026 4:00:10 PM EST | |||
| 165.00 | 130.40 | 134.70 | 132.55 | % | 0.80 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 4/16/2026 4:00:10 PM EST | |||
| 170.00 | 125.40 | 129.50 | 127.45 | % | 0.75 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/16/2026 4:00:10 PM EST | |||
| 175.00 | 120.50 | 124.80 | 122.65 | % | 0.70 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 4/16/2026 4:00:10 PM EST | |||
| 180.00 | 115.60 | 119.90 | 117.75 | % | 0.65 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 4/16/2026 4:00:10 PM EST | |||
| 185.00 | 110.70 | 115.00 | 112.85 | % | 0.61 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 4/16/2026 4:00:10 PM EST | |||
| 190.00 | 105.70 | 110.00 | 107.85 | % | 0.57 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.03 | 4/16/2026 4:00:10 PM EST | |||
| 195.00 | 101.00 | 104.70 | 102.85 | % | 0.53 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.03 | 4/16/2026 4:00:10 PM EST | |||
| 200.00 | 96.00 | 100.20 | 98.10 | % | 0.49 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.04 | 4/16/2026 4:00:10 PM EST | |||
| 205.00 | 91.20 | 95.20 | 93.20 | % | 0.45 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.05 | 4/16/2026 4:00:10 PM EST | |||
| 210.00 | 86.50 | 90.60 | 88.55 | % | 0.42 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.06 | 4/16/2026 4:00:10 PM EST | |||
| 215.00 | 81.70 | 85.70 | 83.70 | % | 0.39 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.07 | 4/16/2026 4:00:10 PM EST | |||
| 220.00 | 77.10 | 81.00 | 79.05 | % | 0.36 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.08 | 4/16/2026 4:00:10 PM EST | |||
| 225.00 | 72.40 | 76.20 | 74.30 | % | 0.33 | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.11 | 4/16/2026 4:00:10 PM EST | |||
| 230.00 | 67.90 | 71.60 | 69.75 | % | 0.30 | 0 | 0 | 0.60 | 0.92 | 0.00 | -0.12 | 4/16/2026 4:00:10 PM EST | |||
| 235.00 | 63.40 | 66.70 | 65.05 | % | 0.28 | 0 | 0 | 0.60 | 0.90 | 0.00 | -0.13 | 4/16/2026 4:00:10 PM EST | |||
| 240.00 | 58.90 | 62.30 | 60.60 | % | 0.25 | 0 | 0 | 0.58 | 0.89 | 0.00 | -0.14 | 4/16/2026 4:00:10 PM EST | |||
| 245.00 | 54.60 | 57.50 | 56.05 | 57.72 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.58 | 0.87 | 0.00 | -0.16 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 250.00 | 50.40 | 54.20 | 52.30 | % | 0.21 | 0 | 0 | 0.58 | 0.85 | 0.00 | -0.17 | 4/16/2026 4:00:10 PM EST | |||
| 255.00 | 46.40 | 50.00 | 48.20 | % | 0.19 | 0 | 0 | 0.56 | 0.82 | 0.00 | -0.19 | 4/16/2026 4:00:10 PM EST | |||
| 260.00 | 42.40 | 46.30 | 44.35 | % | 0.17 | 0 | 0 | 0.57 | 0.80 | 0.00 | -0.20 | 4/16/2026 4:00:10 PM EST | |||
| 265.00 | 38.80 | 42.00 | 40.40 | % | 0.15 | 0 | 0 | 0.55 | 0.77 | 0.01 | -0.21 | 4/16/2026 4:00:10 PM EST | |||
| 270.00 | 35.10 | 38.40 | 36.75 | % | 0.14 | 0 | 0 | 0.54 | 0.74 | 0.01 | -0.22 | 4/16/2026 4:00:10 PM EST | |||
| 275.00 | 31.60 | 35.00 | 33.30 | % | 0.12 | 0 | 0 | 0.54 | 0.71 | 0.01 | -0.23 | 4/16/2026 4:00:10 PM EST | |||
| 280.00 | 28.20 | 31.40 | 29.80 | % | 0.11 | 0 | 0 | 0.54 | 0.68 | 0.01 | -0.24 | 4/16/2026 4:00:10 PM EST | |||
| 285.00 | 25.60 | 28.80 | 27.20 | 27.90 | % | 0.10 | 1 | 0 | 0.53 | 0.64 | 0.01 | -0.24 | 4/17/2026 | 4/16/2026 4:00:10 PM EST | |
| 290.00 | 23.20 | 25.50 | 24.35 | 22.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.53 | 0.61 | 0.01 | -0.25 | 4/14/2026 | 4/16/2026 4:00:10 PM EST |
| 295.00 | 20.70 | 22.80 | 21.75 | 22.05 | -2.15 | -8.89% | 0.07 | 1 | 2 | 0.53 | 0.57 | 0.01 | -0.25 | 4/17/2026 | 4/16/2026 4:00:10 PM EST |
| 300.00 | 18.00 | 20.80 | 19.40 | 19.42 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.51 | 0.53 | 0.01 | -0.25 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 305.00 | 15.90 | 18.70 | 17.30 | % | 0.06 | 0 | 0 | 0.51 | 0.49 | 0.01 | -0.25 | 4/16/2026 4:00:10 PM EST | |||
| 310.00 | 14.20 | 17.10 | 15.65 | 18.08 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.51 | 0.45 | 0.01 | -0.24 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 315.00 | 12.30 | 14.80 | 13.55 | 16.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.50 | 0.42 | 0.01 | -0.24 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 320.00 | 10.50 | 14.00 | 12.25 | 14.48 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | 0.38 | 0.01 | -0.23 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 325.00 | 9.20 | 12.50 | 10.85 | 7.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | 0.35 | 0.01 | -0.22 | 4/9/2026 | 4/16/2026 4:00:10 PM EST |
| 330.00 | 8.00 | 10.60 | 9.30 | 9.22 | -0.28 | -2.95% | 0.03 | 1 | 7 | 0.50 | 0.31 | 0.01 | -0.21 | 4/17/2026 | 4/16/2026 4:00:10 PM EST |
| 335.00 | 6.90 | 10.00 | 8.45 | 8.47 | +0.71 | +9.15% | 0.03 | 3 | 9 | 0.49 | 0.28 | 0.01 | -0.20 | 4/17/2026 | 4/16/2026 4:00:10 PM EST |
| 340.00 | 5.40 | 8.50 | 6.95 | 6.90 | +0.40 | +6.16% | 0.02 | 2 | 2 | 0.50 | 0.25 | 0.01 | -0.19 | 4/17/2026 | 4/16/2026 4:00:10 PM EST |
| 345.00 | 4.50 | 7.30 | 5.90 | 6.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.49 | 0.23 | 0.01 | -0.18 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 350.00 | 3.70 | 7.00 | 5.35 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.50 | 0.20 | 0.01 | -0.17 | 4/13/2026 | 4/16/2026 4:00:10 PM EST |
| 355.00 | 2.50 | 6.10 | 4.30 | % | 0.01 | 0 | 0 | 0.49 | 0.18 | 0.01 | -0.15 | 4/16/2026 4:00:10 PM EST | |||
| 360.00 | 1.50 | 5.70 | 3.60 | % | 0.01 | 0 | 0 | 0.49 | 0.16 | 0.00 | -0.14 | 4/16/2026 4:00:10 PM EST | |||
| 365.00 | 2.15 | 5.10 | 3.63 | % | 0.01 | 0 | 0 | 0.49 | 0.14 | 0.00 | -0.13 | 4/16/2026 4:00:10 PM EST | |||
| 370.00 | 0.65 | 5.00 | 2.83 | % | 0.01 | 0 | 0 | 0.50 | 0.12 | 0.00 | -0.12 | 4/16/2026 4:00:10 PM EST | |||
| 375.00 | 0.50 | 5.00 | 2.75 | % | 0.01 | 0 | 0 | 0.48 | 0.10 | 0.00 | -0.11 | 4/16/2026 4:00:10 PM EST | |||
| 380.00 | 0.10 | 5.00 | 2.55 | % | 0.01 | 0 | 0 | 0.61 | 0.09 | 0.00 | -0.10 | 4/16/2026 4:00:10 PM EST | |||
| 385.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.56 | 0.08 | 0.00 | -0.09 | 4/16/2026 4:00:10 PM EST | |||
| 390.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.63 | 0.07 | 0.00 | -0.08 | 4/16/2026 4:00:10 PM EST | |||
| 395.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.66 | 0.06 | 0.00 | -0.07 | 4/16/2026 4:00:10 PM EST | |||
| 400.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.57 | 0.05 | 0.00 | -0.06 | 4/16/2026 4:00:10 PM EST | |||
| 410.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.71 | 0.04 | 0.00 | -0.05 | 4/16/2026 4:00:10 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 4/16/2026 4:00:10 PM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 4/16/2026 4:00:10 PM EST | |||
| 170.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 4/16/2026 4:00:10 PM EST | |||
| 175.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 4/16/2026 4:00:10 PM EST | |||
| 180.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.02 | 4/16/2026 4:00:10 PM EST | |||
| 185.00 | 0.00 | 3.50 | 1.75 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.06 | -0.01 | 0.00 | -0.02 | 4/13/2026 | 4/16/2026 4:00:10 PM EST |
| 190.00 | 0.00 | 2.90 | 1.45 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.99 | -0.01 | 0.00 | -0.03 | 4/10/2026 | 4/16/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 3.20 | 1.60 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.95 | -0.01 | 0.00 | -0.03 | 4/10/2026 | 4/16/2026 4:00:10 PM EST |
| 200.00 | 0.00 | 3.60 | 1.80 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | -0.02 | 0.00 | -0.04 | 4/13/2026 | 4/16/2026 4:00:10 PM EST |
| 205.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.89 | -0.03 | 0.00 | -0.05 | 4/16/2026 4:00:10 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.86 | -0.03 | 0.00 | -0.06 | 4/16/2026 4:00:10 PM EST | |||
| 215.00 | 0.00 | 3.60 | 1.80 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | -0.04 | 0.00 | -0.07 | 4/13/2026 | 4/16/2026 4:00:10 PM EST |
| 220.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.80 | -0.05 | 0.00 | -0.08 | 4/16/2026 4:00:10 PM EST | |||
| 225.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.54 | -0.07 | 0.00 | -0.11 | 4/16/2026 4:00:10 PM EST | |||
| 230.00 | 1.80 | 3.50 | 2.65 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.64 | -0.08 | 0.00 | -0.12 | 4/14/2026 | 4/16/2026 4:00:10 PM EST |
| 235.00 | 2.35 | 5.00 | 3.68 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | -0.10 | 0.00 | -0.13 | 4/14/2026 | 4/16/2026 4:00:10 PM EST |
| 240.00 | 2.85 | 4.00 | 3.43 | 3.20 | -1.85 | -36.64% | 0.01 | 1 | 1 | 0.60 | -0.11 | 0.00 | -0.14 | 4/17/2026 | 4/16/2026 4:00:10 PM EST |
| 245.00 | 3.20 | 6.20 | 4.70 | % | 0.02 | 0 | 0 | 0.59 | -0.13 | 0.00 | -0.16 | 4/16/2026 4:00:10 PM EST | |||
| 250.00 | 3.20 | 6.40 | 4.80 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.59 | -0.15 | 0.00 | -0.17 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 255.00 | 4.60 | 7.60 | 6.10 | % | 0.02 | 0 | 0 | 0.56 | -0.18 | 0.00 | -0.19 | 4/16/2026 4:00:10 PM EST | |||
| 260.00 | 5.60 | 7.80 | 6.70 | 6.04 | -3.96 | -39.60% | 0.03 | 1 | 1 | 0.56 | -0.20 | 0.00 | -0.20 | 4/17/2026 | 4/16/2026 4:00:10 PM EST |
| 265.00 | 6.00 | 10.20 | 8.10 | 9.15 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.56 | -0.23 | 0.01 | -0.21 | 4/14/2026 | 4/16/2026 4:00:10 PM EST |
| 270.00 | 8.10 | 10.50 | 9.30 | 9.00 | +1.00 | +12.50% | 0.03 | 1 | 12 | 0.56 | -0.26 | 0.01 | -0.22 | 4/17/2026 | 4/16/2026 4:00:10 PM EST |
| 275.00 | 9.00 | 13.00 | 11.00 | 11.50 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.55 | -0.29 | 0.01 | -0.23 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 280.00 | 11.90 | 14.00 | 12.95 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.55 | -0.32 | 0.01 | -0.24 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 285.00 | 13.10 | 16.20 | 14.65 | 14.21 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.54 | -0.36 | 0.01 | -0.24 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 290.00 | 15.20 | 18.50 | 16.85 | 19.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.54 | -0.39 | 0.01 | -0.25 | 4/14/2026 | 4/16/2026 4:00:10 PM EST |
| 295.00 | 17.50 | 20.90 | 19.20 | 19.40 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.52 | -0.43 | 0.01 | -0.25 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 300.00 | 20.70 | 23.60 | 22.15 | % | 0.07 | 0 | 0 | 0.53 | -0.47 | 0.01 | -0.25 | 4/16/2026 4:00:10 PM EST | |||
| 305.00 | 23.60 | 26.40 | 25.00 | 24.60 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.52 | -0.51 | 0.01 | -0.25 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 310.00 | 26.10 | 29.40 | 27.75 | 27.46 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.52 | -0.55 | 0.01 | -0.24 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 315.00 | 29.50 | 32.60 | 31.05 | % | 0.10 | 0 | 0 | 0.51 | -0.58 | 0.01 | -0.24 | 4/16/2026 4:00:10 PM EST | |||
| 320.00 | 32.90 | 36.00 | 34.45 | % | 0.11 | 0 | 0 | 0.51 | -0.62 | 0.01 | -0.23 | 4/16/2026 4:00:10 PM EST | |||
| 325.00 | 36.70 | 39.40 | 38.05 | % | 0.12 | 0 | 0 | 0.51 | -0.65 | 0.01 | -0.22 | 4/16/2026 4:00:10 PM EST | |||
| 330.00 | 40.30 | 43.10 | 41.70 | % | 0.13 | 0 | 0 | 0.51 | -0.69 | 0.01 | -0.21 | 4/16/2026 4:00:10 PM EST | |||
| 335.00 | 43.90 | 47.60 | 45.75 | % | 0.14 | 0 | 0 | 0.50 | -0.72 | 0.01 | -0.20 | 4/16/2026 4:00:10 PM EST | |||
| 340.00 | 47.60 | 51.20 | 49.40 | % | 0.15 | 0 | 0 | 0.49 | -0.75 | 0.01 | -0.19 | 4/16/2026 4:00:10 PM EST | |||
| 345.00 | 52.00 | 55.40 | 53.70 | % | 0.16 | 0 | 0 | 0.49 | -0.77 | 0.01 | -0.18 | 4/16/2026 4:00:10 PM EST | |||
| 350.00 | 55.90 | 59.60 | 57.75 | % | 0.17 | 0 | 0 | 0.47 | -0.80 | 0.01 | -0.17 | 4/16/2026 4:00:10 PM EST | |||
| 355.00 | 59.50 | 63.70 | 61.60 | % | 0.17 | 0 | 0 | 0.46 | -0.82 | 0.01 | -0.15 | 4/16/2026 4:00:10 PM EST | |||
| 360.00 | 64.00 | 68.20 | 66.10 | % | 0.18 | 0 | 0 | 0.45 | -0.84 | 0.00 | -0.14 | 4/16/2026 4:00:10 PM EST | |||
| 365.00 | 68.00 | 72.60 | 70.30 | % | 0.19 | 0 | 0 | 0.56 | -0.86 | 0.00 | -0.13 | 4/16/2026 4:00:10 PM EST | |||
| 370.00 | 73.00 | 77.20 | 75.10 | % | 0.20 | 0 | 0 | 0.57 | -0.88 | 0.00 | -0.12 | 4/16/2026 4:00:10 PM EST | |||
| 375.00 | 77.50 | 81.80 | 79.65 | % | 0.21 | 0 | 0 | 0.57 | -0.90 | 0.00 | -0.11 | 4/16/2026 4:00:10 PM EST | |||
| 380.00 | 82.00 | 86.40 | 84.20 | % | 0.22 | 0 | 0 | 0.59 | -0.91 | 0.00 | -0.10 | 4/16/2026 4:00:10 PM EST | |||
| 385.00 | 87.00 | 91.10 | 89.05 | % | 0.23 | 0 | 0 | 0.60 | -0.92 | 0.00 | -0.09 | 4/16/2026 4:00:10 PM EST | |||
| 390.00 | 91.50 | 95.90 | 93.70 | % | 0.24 | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.08 | 4/16/2026 4:00:10 PM EST | |||
| 395.00 | 96.50 | 100.70 | 98.60 | % | 0.25 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.07 | 4/16/2026 4:00:10 PM EST | |||
| 400.00 | 101.20 | 105.50 | 103.35 | % | 0.26 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.06 | 4/16/2026 4:00:10 PM EST | |||
| 410.00 | 111.50 | 115.40 | 113.45 | % | 0.28 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.05 | 4/16/2026 4:00:10 PM EST |