Options Chain for PUBLIC SVC ENTERPRISE GRP INC COM (PEG) - $79.83 as of 6/6/2025 4:10:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 35.70 | 39.60 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 45.00 | 33.30 | 37.10 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 47.50 | 30.70 | 34.60 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 50.00 | 28.20 | 32.10 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 55.00 | 23.20 | 27.10 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 60.00 | 18.20 | 22.10 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 65.00 | 13.20 | 17.10 | 17.92 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 6/6/2025 4:00:07 PM EST |
| 67.50 | 10.70 | 13.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 70.00 | 8.20 | 12.10 | 8.89 | 0.00 | 0.00% | 0 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 4:00:07 PM EST |
| 72.50 | 6.60 | 9.60 | 7.40 | 0.00 | 0.00% | 0 | 3 | 0.89 | 1.00 | 0.01 | 0.00 | 4/7/2025 | 6/6/2025 4:00:07 PM EST |
| 75.00 | 3.10 | 6.60 | 5.20 | 0.00 | 0.00% | 10 | 60 | 0.63 | 0.88 | 0.06 | -0.02 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 77.50 | 2.40 | 3.30 | 2.50 | -0.48 | -16.11% | 45 | 69 | 0.29 | 0.77 | 0.11 | -0.02 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 80.00 | 1.00 | 1.50 | 0.85 | -0.45 | -34.62% | 36 | 396 | 0.22 | 0.48 | 0.13 | -0.03 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 82.50 | 0.00 | 0.35 | 0.25 | -0.10 | -28.58% | 1 | 402 | 0.20 | 0.20 | 0.09 | -0.03 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 0.15 | 0.10 | -0.01 | -9.10% | 2 | 660 | 0.24 | 0.06 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 87.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 177 | 0.51 | 0.01 | 0.01 | 0.00 | 6/2/2025 | 6/6/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 1,231 | 0.65 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:07 PM EST |
| 92.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 137 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/6/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 89 | 0.44 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/6/2025 4:00:07 PM EST |
| 97.50 | 0.00 | 0.60 | 0.12 | 0.00 | 0.00% | 0 | 25 | 0.79 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/6/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.91 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 6/6/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 12 | 1.04 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/6/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 6/6/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 1.30 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 6/6/2025 4:00:07 PM EST |
| 120.00 | 0.00 | 1.30 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.65 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.20 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.40 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 38 | 1.14 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/6/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/6/2025 4:00:07 PM EST |
| 67.50 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 70.00 | 0.05 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:07 PM EST |
| 72.50 | 0.10 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 41 | 0.31 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 6/6/2025 4:00:07 PM EST |
| 75.00 | 0.10 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 619 | 0.24 | -0.12 | 0.06 | -0.02 | 6/4/2025 | 6/6/2025 4:00:07 PM EST |
| 77.50 | 0.05 | 0.90 | 0.65 | 0.00 | 0.00% | 16 | 167 | 0.24 | -0.23 | 0.11 | -0.02 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 80.00 | 1.25 | 1.80 | 1.05 | 0.00 | 0.00% | 0 | 3,277 | 0.20 | -0.52 | 0.13 | -0.03 | 6/4/2025 | 6/6/2025 4:00:07 PM EST |
| 82.50 | 2.40 | 3.90 | 3.00 | +0.65 | +27.66% | 14 | 58 | 0.40 | -0.80 | 0.09 | -0.03 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 85.00 | 3.60 | 7.40 | 5.15 | 0.00 | 0.00% | 0 | 61 | 0.64 | -0.94 | 0.03 | -0.01 | 4/29/2025 | 6/6/2025 4:00:07 PM EST |
| 87.50 | 7.10 | 10.00 | 6.00 | 0.00 | 0.00% | 0 | 24 | 0.78 | -0.99 | 0.01 | 0.00 | 4/2/2025 | 6/6/2025 4:00:07 PM EST |
| 90.00 | 8.50 | 12.50 | 7.60 | 0.00 | 0.00% | 0 | 49 | 0.84 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 6/6/2025 4:00:07 PM EST |
| 92.50 | 11.60 | 14.80 | 10.40 | 0.00 | 0.00% | 0 | 13 | 0.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 6/6/2025 4:00:07 PM EST |
| 95.00 | 13.90 | 17.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 97.50 | 16.00 | 20.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 100.00 | 18.50 | 22.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 105.00 | 23.50 | 27.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 110.00 | 28.50 | 32.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 115.00 | 33.50 | 37.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 120.00 | 38.50 | 42.50 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 125.00 | 43.50 | 47.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 130.00 | 48.50 | 52.50 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 135.00 | 53.50 | 57.50 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST |