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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 126.50 | 130.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 125.00 | 121.60 | 125.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 116.60 | 120.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 135.00 | 111.50 | 115.60 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 106.70 | 110.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 145.00 | 101.80 | 105.80 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 150.00 | 96.80 | 100.90 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 155.00 | 92.00 | 96.00 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 160.00 | 87.00 | 91.10 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 165.00 | 82.30 | 86.30 | % | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 170.00 | 77.50 | 81.40 | % | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 175.00 | 72.50 | 76.70 | 68.95 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.96 | 0.00 | -0.06 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 180.00 | 67.90 | 72.00 | % | 0 | 0 | 0.84 | 0.95 | 0.00 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 185.00 | 63.40 | 67.20 | % | 0 | 0 | 0.80 | 0.94 | 0.00 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 190.00 | 58.80 | 62.70 | % | 0 | 0 | 0.55 | 0.92 | 0.00 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 195.00 | 54.90 | 58.40 | % | 0 | 0 | 0.64 | 0.90 | 0.00 | -0.12 | 5/5/2025 3:59:55 PM EST | |||
| 200.00 | 50.60 | 54.00 | % | 0 | 0 | 0.63 | 0.88 | 0.00 | -0.14 | 5/5/2025 3:59:55 PM EST | |||
| 205.00 | 46.30 | 49.30 | % | 0 | 0 | 0.61 | 0.86 | 0.00 | -0.15 | 5/5/2025 3:59:55 PM EST | |||
| 210.00 | 42.20 | 44.90 | 45.00 | % | 2 | 0 | 0.60 | 0.83 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 215.00 | 38.10 | 41.70 | % | 0 | 0 | 0.60 | 0.80 | 0.01 | -0.18 | 5/5/2025 3:59:55 PM EST | |||
| 220.00 | 33.90 | 36.70 | % | 0 | 0 | 0.56 | 0.77 | 0.01 | -0.20 | 5/5/2025 3:59:55 PM EST | |||
| 225.00 | 30.00 | 33.20 | % | 0 | 0 | 0.57 | 0.73 | 0.01 | -0.21 | 5/5/2025 3:59:55 PM EST | |||
| 230.00 | 27.90 | 29.60 | % | 0 | 0 | 0.57 | 0.70 | 0.01 | -0.22 | 5/5/2025 3:59:55 PM EST | |||
| 235.00 | 25.10 | 26.50 | % | 0 | 0 | 0.57 | 0.66 | 0.01 | -0.23 | 5/5/2025 3:59:55 PM EST | |||
| 240.00 | 22.10 | 23.30 | 20.60 | % | 5 | 0 | 0.56 | 0.61 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 245.00 | 19.30 | 20.50 | % | 0 | 0 | 0.56 | 0.57 | 0.01 | -0.24 | 5/5/2025 3:59:55 PM EST | |||
| 250.00 | 16.80 | 17.80 | 17.40 | -1.22 | -6.56% | 1 | 5 | 0.55 | 0.53 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 255.00 | 14.40 | 15.40 | % | 0 | 0 | 0.54 | 0.48 | 0.01 | -0.23 | 5/5/2025 3:59:55 PM EST | |||
| 260.00 | 12.40 | 13.20 | 13.20 | % | 10 | 0 | 0.54 | 0.44 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 265.00 | 10.40 | 11.40 | % | 0 | 0 | 0.53 | 0.39 | 0.01 | -0.22 | 5/5/2025 3:59:55 PM EST | |||
| 270.00 | 8.90 | 9.70 | 9.18 | -0.78 | -7.84% | 2 | 2 | 0.53 | 0.35 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 275.00 | 7.40 | 8.30 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.31 | 0.01 | -0.20 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 280.00 | 6.20 | 6.90 | 6.83 | +0.63 | +10.17% | 1 | 1 | 0.52 | 0.27 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 285.00 | 3.90 | 6.60 | 5.58 | +0.48 | +9.42% | 1 | 1 | 0.51 | 0.23 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 290.00 | 4.10 | 4.80 | 4.15 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.20 | 0.01 | -0.15 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 295.00 | 3.40 | 4.00 | % | 0 | 0 | 0.51 | 0.17 | 0.01 | -0.13 | 5/5/2025 3:59:55 PM EST | |||
| 300.00 | 2.80 | 3.30 | 3.18 | -0.12 | -3.64% | 1 | 1 | 0.51 | 0.14 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 305.00 | 2.20 | 2.85 | % | 0 | 0 | 0.51 | 0.12 | 0.01 | -0.11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.20 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.20 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.20 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.25 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.30 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.40 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.90 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.70 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.30 | % | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 170.00 | 0.05 | 1.35 | % | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | -0.04 | 0.00 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 180.00 | 0.45 | 1.50 | % | 0 | 0 | 0.61 | -0.05 | 0.00 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 185.00 | 1.35 | 1.80 | % | 0 | 0 | 0.62 | -0.06 | 0.00 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 190.00 | 1.65 | 2.20 | 2.25 | +0.25 | +12.50% | 1 | 1 | 0.60 | -0.08 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 195.00 | 2.20 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.10 | 0.00 | -0.12 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 200.00 | 2.00 | 3.60 | % | 0 | 0 | 0.59 | -0.12 | 0.00 | -0.14 | 5/5/2025 3:59:55 PM EST | |||
| 205.00 | 3.50 | 4.20 | % | 0 | 0 | 0.60 | -0.14 | 0.00 | -0.15 | 5/5/2025 3:59:55 PM EST | |||
| 210.00 | 4.40 | 5.00 | % | 0 | 0 | 0.59 | -0.17 | 0.01 | -0.17 | 5/5/2025 3:59:55 PM EST | |||
| 215.00 | 5.50 | 6.00 | 5.90 | -0.15 | -2.48% | 2 | 2 | 0.59 | -0.20 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 220.00 | 5.90 | 8.00 | % | 0 | 0 | 0.58 | -0.23 | 0.01 | -0.20 | 5/5/2025 3:59:55 PM EST | |||
| 225.00 | 8.00 | 9.10 | % | 0 | 0 | 0.59 | -0.27 | 0.01 | -0.21 | 5/5/2025 3:59:55 PM EST | |||
| 230.00 | 9.50 | 10.20 | 11.33 | +1.18 | +11.63% | 1 | 1 | 0.57 | -0.30 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 235.00 | 11.10 | 12.10 | % | 0 | 0 | 0.56 | -0.34 | 0.01 | -0.23 | 5/5/2025 3:59:55 PM EST | |||
| 240.00 | 13.20 | 15.10 | % | 0 | 0 | 0.58 | -0.39 | 0.01 | -0.23 | 5/5/2025 3:59:55 PM EST | |||
| 245.00 | 15.30 | 16.40 | % | 0 | 0 | 0.55 | -0.43 | 0.01 | -0.24 | 5/5/2025 3:59:55 PM EST | |||
| 250.00 | 17.80 | 18.90 | 17.60 | % | 2 | 0 | 0.55 | -0.47 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 255.00 | 20.50 | 21.50 | % | 0 | 0 | 0.54 | -0.52 | 0.01 | -0.23 | 5/5/2025 3:59:55 PM EST | |||
| 260.00 | 23.20 | 24.60 | 28.80 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.56 | 0.01 | -0.23 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 265.00 | 26.30 | 27.40 | % | 0 | 0 | 0.53 | -0.61 | 0.01 | -0.22 | 5/5/2025 3:59:55 PM EST | |||
| 270.00 | 29.60 | 31.10 | % | 0 | 0 | 0.53 | -0.65 | 0.01 | -0.21 | 5/5/2025 3:59:55 PM EST | |||
| 275.00 | 32.50 | 35.90 | % | 0 | 0 | 0.54 | -0.69 | 0.01 | -0.20 | 5/5/2025 3:59:55 PM EST | |||
| 280.00 | 35.00 | 39.60 | % | 0 | 0 | 0.54 | -0.73 | 0.01 | -0.18 | 5/5/2025 3:59:55 PM EST | |||
| 285.00 | 39.70 | 43.50 | % | 0 | 0 | 0.52 | -0.77 | 0.01 | -0.17 | 5/5/2025 3:59:55 PM EST | |||
| 290.00 | 44.20 | 47.40 | % | 0 | 0 | 0.52 | -0.80 | 0.01 | -0.15 | 5/5/2025 3:59:55 PM EST | |||
| 295.00 | 47.70 | 51.40 | % | 0 | 0 | 0.50 | -0.83 | 0.01 | -0.13 | 5/5/2025 3:59:55 PM EST | |||
| 300.00 | 52.70 | 55.90 | % | 0 | 0 | 0.51 | -0.86 | 0.01 | -0.12 | 5/5/2025 3:59:55 PM EST | |||
| 305.00 | 57.20 | 60.40 | % | 0 | 0 | 0.50 | -0.88 | 0.01 | -0.11 | 5/5/2025 3:59:55 PM EST |