Options Chain for PUBLIC SVC ENTERPRISE GRP INC COM (PEG) - $81.03 as of 4/25/2025 8:56:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 36.80 | 40.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 45.00 | 33.80 | 38.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 47.50 | 31.80 | 36.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 50.00 | 29.00 | 33.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 55.00 | 24.40 | 28.60 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 60.00 | 19.70 | 23.50 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 65.00 | 14.70 | 18.60 | 17.92 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.94 | 0.01 | -0.01 | 3/28/2025 | 4/25/2025 4:00:05 PM EST |
| 70.00 | 10.60 | 13.20 | 21.90 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.87 | 0.02 | -0.02 | 11/21/2024 | 4/25/2025 4:00:05 PM EST |
| 72.50 | 8.70 | 10.90 | 7.40 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.82 | 0.02 | -0.02 | 4/7/2025 | 4/25/2025 4:00:05 PM EST |
| 75.00 | 7.30 | 7.70 | 8.00 | 0.00 | 0.00% | 0 | 28 | 0.31 | 0.75 | 0.03 | -0.03 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 77.50 | 5.30 | 5.80 | 4.70 | 0.00 | 0.00% | 0 | 38 | 0.28 | 0.67 | 0.04 | -0.03 | 4/4/2025 | 4/25/2025 4:00:05 PM EST |
| 80.00 | 3.60 | 4.80 | 4.40 | 0.00 | 0.00% | 0 | 20 | 0.29 | 0.57 | 0.05 | -0.03 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 82.50 | 2.35 | 2.60 | 2.80 | 0.00 | 0.00% | 0 | 66 | 0.25 | 0.45 | 0.05 | -0.03 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 85.00 | 1.35 | 1.60 | 1.50 | -0.35 | -18.92% | 526 | 117 | 0.23 | 0.33 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 87.50 | 0.65 | 0.95 | 1.01 | 0.00 | 0.00% | 0 | 84 | 0.22 | 0.22 | 0.04 | -0.02 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 90.00 | 0.30 | 0.50 | 0.37 | -0.11 | -22.92% | 1 | 1,958 | 0.22 | 0.13 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 92.50 | 0.10 | 0.25 | 0.20 | -0.45 | -69.24% | 1 | 138 | 0.20 | 0.07 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 89 | 0.35 | 0.04 | 0.01 | -0.01 | 3/31/2025 | 4/25/2025 4:00:05 PM EST |
| 97.50 | 0.00 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 26 | 0.37 | 0.02 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.43 | 0.01 | 0.00 | 0.00 | 3/14/2025 | 4/25/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 4/25/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 4/25/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.80 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.95 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 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 | 0.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 47.50 | 0.00 | 0.40 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.45 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 38 | 0.54 | -0.02 | 0.00 | 0.00 | 3/4/2025 | 4/25/2025 4:00:05 PM EST |
| 65.00 | 0.25 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.06 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 70.00 | 0.50 | 0.95 | 2.40 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.13 | 0.02 | -0.02 | 4/9/2025 | 4/25/2025 4:00:05 PM EST |
| 72.50 | 0.75 | 1.20 | 1.80 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.18 | 0.02 | -0.02 | 4/8/2025 | 4/25/2025 4:00:05 PM EST |
| 75.00 | 1.15 | 1.80 | 4.40 | 0.00 | 0.00% | 0 | 31 | 0.31 | -0.25 | 0.03 | -0.03 | 4/9/2025 | 4/25/2025 4:00:05 PM EST |
| 77.50 | 1.80 | 2.05 | 1.55 | 0.00 | 0.00% | 0 | 133 | 0.28 | -0.33 | 0.04 | -0.03 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 80.00 | 2.70 | 3.00 | 2.30 | 0.00 | 0.00% | 0 | 3,214 | 0.27 | -0.43 | 0.05 | -0.03 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 82.50 | 3.70 | 4.20 | 3.43 | 0.00 | 0.00% | 0 | 58 | 0.25 | -0.55 | 0.05 | -0.03 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 85.00 | 5.40 | 6.10 | 5.60 | 0.00 | 0.00% | 0 | 61 | 0.27 | -0.67 | 0.05 | -0.02 | 4/21/2025 | 4/25/2025 4:00:05 PM EST |
| 87.50 | 7.10 | 8.10 | 6.00 | 0.00 | 0.00% | 0 | 24 | 0.26 | -0.78 | 0.04 | -0.02 | 4/2/2025 | 4/25/2025 4:00:05 PM EST |
| 90.00 | 9.10 | 10.30 | 7.60 | 0.00 | 0.00% | 0 | 49 | 0.34 | -0.87 | 0.03 | -0.01 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 92.50 | 10.70 | 12.70 | 10.40 | 0.00 | 0.00% | 0 | 13 | 0.37 | -0.93 | 0.02 | -0.01 | 3/31/2025 | 4/25/2025 4:00:05 PM EST |
| 95.00 | 12.90 | 15.10 | % | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.01 | 4/25/2025 4:00:05 PM EST | |||
| 97.50 | 15.00 | 18.50 | % | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 100.00 | 17.60 | 21.00 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 105.00 | 22.40 | 25.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 110.00 | 27.00 | 31.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 115.00 | 32.00 | 36.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 120.00 | 37.00 | 41.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 125.00 | 41.90 | 46.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 130.00 | 47.00 | 51.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 135.00 | 51.90 | 56.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST |