Options Chain for CONSTELLATION ENERGY CORP COM (CEG) - $271.37 as of 5/9/2025 8:42:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 135.00 | 138.40 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 140.00 | 130.00 | 133.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 145.00 | 125.20 | 128.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 5/9/2025 3:59:50 PM EST | |||
| 150.00 | 120.20 | 123.50 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 5/9/2025 3:59:50 PM EST | |||
| 155.00 | 115.50 | 118.50 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 5/9/2025 3:59:50 PM EST | |||
| 160.00 | 110.50 | 113.70 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 5/9/2025 3:59:50 PM EST | |||
| 165.00 | 105.50 | 108.80 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 5/9/2025 3:59:50 PM EST | |||
| 170.00 | 100.50 | 104.00 | % | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.04 | 5/9/2025 3:59:50 PM EST | |||
| 175.00 | 96.00 | 99.60 | % | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.05 | 5/9/2025 3:59:50 PM EST | |||
| 180.00 | 91.00 | 94.30 | % | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.06 | 5/9/2025 3:59:50 PM EST | |||
| 185.00 | 86.30 | 89.40 | % | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.07 | 5/9/2025 3:59:50 PM EST | |||
| 190.00 | 81.60 | 84.80 | % | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.08 | 5/9/2025 3:59:50 PM EST | |||
| 195.00 | 76.90 | 80.10 | % | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.09 | 5/9/2025 3:59:50 PM EST | |||
| 200.00 | 72.30 | 75.60 | % | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.10 | 5/9/2025 3:59:50 PM EST | |||
| 205.00 | 67.90 | 71.10 | % | 0 | 0 | 0.55 | 0.92 | 0.00 | -0.11 | 5/9/2025 3:59:50 PM EST | |||
| 210.00 | 63.30 | 66.40 | % | 0 | 0 | 0.56 | 0.90 | 0.00 | -0.13 | 5/9/2025 3:59:50 PM EST | |||
| 215.00 | 58.90 | 62.00 | % | 0 | 0 | 0.55 | 0.89 | 0.00 | -0.13 | 5/9/2025 3:59:50 PM EST | |||
| 220.00 | 54.60 | 58.00 | % | 0 | 0 | 0.55 | 0.87 | 0.00 | -0.14 | 5/9/2025 3:59:50 PM EST | |||
| 225.00 | 50.50 | 54.60 | % | 0 | 0 | 0.55 | 0.85 | 0.00 | -0.16 | 5/9/2025 3:59:50 PM EST | |||
| 230.00 | 46.50 | 49.90 | % | 0 | 0 | 0.55 | 0.82 | 0.00 | -0.17 | 5/9/2025 3:59:50 PM EST | |||
| 235.00 | 42.50 | 46.00 | % | 0 | 0 | 0.54 | 0.80 | 0.01 | -0.18 | 5/9/2025 3:59:50 PM EST | |||
| 240.00 | 38.80 | 42.00 | % | 0 | 0 | 0.54 | 0.77 | 0.01 | -0.19 | 5/9/2025 3:59:50 PM EST | |||
| 245.00 | 35.30 | 38.20 | % | 0 | 0 | 0.53 | 0.74 | 0.01 | -0.20 | 5/9/2025 3:59:50 PM EST | |||
| 250.00 | 31.70 | 34.70 | % | 0 | 0 | 0.52 | 0.71 | 0.01 | -0.20 | 5/9/2025 3:59:50 PM EST | |||
| 255.00 | 28.50 | 31.90 | % | 0 | 0 | 0.52 | 0.67 | 0.01 | -0.21 | 5/9/2025 3:59:50 PM EST | |||
| 260.00 | 25.50 | 28.70 | % | 0 | 0 | 0.52 | 0.64 | 0.01 | -0.21 | 5/9/2025 3:59:50 PM EST | |||
| 265.00 | 23.00 | 25.30 | % | 0 | 0 | 0.51 | 0.60 | 0.01 | -0.22 | 5/9/2025 3:59:50 PM EST | |||
| 270.00 | 20.10 | 22.30 | 22.38 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.56 | 0.01 | -0.22 | 5/8/2025 | 5/9/2025 3:59:50 PM EST |
| 275.00 | 17.90 | 19.80 | 19.75 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.52 | 0.01 | -0.22 | 5/8/2025 | 5/9/2025 3:59:50 PM EST |
| 280.00 | 15.70 | 17.70 | 16.60 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.48 | 0.01 | -0.21 | 5/8/2025 | 5/9/2025 3:59:50 PM EST |
| 285.00 | 12.90 | 16.50 | % | 0 | 0 | 0.50 | 0.44 | 0.01 | -0.21 | 5/9/2025 3:59:50 PM EST | |||
| 290.00 | 11.20 | 14.80 | % | 0 | 0 | 0.50 | 0.40 | 0.01 | -0.20 | 5/9/2025 3:59:50 PM EST | |||
| 295.00 | 9.40 | 13.00 | % | 0 | 0 | 0.49 | 0.37 | 0.01 | -0.19 | 5/9/2025 3:59:50 PM EST | |||
| 300.00 | 8.60 | 10.60 | 9.25 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.33 | 0.01 | -0.19 | 5/8/2025 | 5/9/2025 3:59:50 PM EST |
| 305.00 | 6.60 | 10.30 | % | 0 | 0 | 0.49 | 0.30 | 0.01 | -0.18 | 5/9/2025 3:59:50 PM EST | |||
| 310.00 | 5.90 | 9.00 | % | 0 | 0 | 0.49 | 0.27 | 0.01 | -0.17 | 5/9/2025 3:59:50 PM EST | |||
| 315.00 | 4.20 | 8.10 | % | 0 | 0 | 0.48 | 0.24 | 0.01 | -0.16 | 5/9/2025 3:59:50 PM EST | |||
| 320.00 | 4.10 | 7.20 | % | 0 | 0 | 0.50 | 0.22 | 0.01 | -0.15 | 5/9/2025 3:59:50 PM EST | |||
| 325.00 | 2.50 | 6.10 | % | 0 | 0 | 0.47 | 0.20 | 0.01 | -0.14 | 5/9/2025 3:59:50 PM EST | |||
| 330.00 | 2.85 | 5.60 | % | 0 | 0 | 0.50 | 0.18 | 0.00 | -0.13 | 5/9/2025 3:59:50 PM EST | |||
| 335.00 | 2.10 | 5.10 | % | 0 | 0 | 0.49 | 0.16 | 0.00 | -0.12 | 5/9/2025 3:59:50 PM EST | |||
| 340.00 | 1.95 | 4.30 | % | 0 | 0 | 0.50 | 0.14 | 0.00 | -0.11 | 5/9/2025 3:59:50 PM EST | |||
| 345.00 | 1.50 | 2.95 | % | 0 | 0 | 0.54 | 0.12 | 0.00 | -0.10 | 5/9/2025 3:59:50 PM EST | |||
| 350.00 | 0.00 | 3.00 | % | 0 | 0 | 0.57 | 0.11 | 0.00 | -0.09 | 5/9/2025 3:59:50 PM EST | |||
| 355.00 | 0.00 | 2.70 | % | 0 | 0 | 0.57 | 0.10 | 0.00 | -0.09 | 5/9/2025 3:59:50 PM EST | |||
| 360.00 | 0.00 | 2.45 | % | 0 | 0 | 0.55 | 0.09 | 0.00 | -0.08 | 5/9/2025 3:59:50 PM EST | |||
| 365.00 | 0.00 | 1.55 | % | 0 | 0 | 0.54 | 0.08 | 0.00 | -0.08 | 5/9/2025 3:59:50 PM EST | |||
| 370.00 | 0.00 | 2.85 | % | 0 | 0 | 0.63 | 0.07 | 0.00 | -0.06 | 5/9/2025 3:59:50 PM EST | |||
| 375.00 | 0.00 | 2.75 | % | 0 | 0 | 0.64 | 0.06 | 0.00 | -0.06 | 5/9/2025 3:59:50 PM EST | |||
| 380.00 | 0.00 | 2.65 | % | 0 | 0 | 0.65 | 0.05 | 0.00 | -0.05 | 5/9/2025 3:59:50 PM EST | |||
| 385.00 | 0.00 | 2.60 | % | 0 | 0 | 0.67 | 0.05 | 0.00 | -0.05 | 5/9/2025 3:59:50 PM EST | |||
| 390.00 | 0.00 | 2.50 | % | 0 | 0 | 0.68 | 0.04 | 0.00 | -0.04 | 5/9/2025 3:59:50 PM EST | |||
| 395.00 | 0.00 | 2.45 | % | 0 | 0 | 0.69 | 0.04 | 0.00 | -0.04 | 5/9/2025 3:59:50 PM EST | |||
| 400.00 | 0.00 | 2.40 | % | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.03 | 5/9/2025 3:59:50 PM EST | |||
| 405.00 | 0.00 | 2.35 | % | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.03 | 5/9/2025 3:59:50 PM EST | |||
| 410.00 | 0.00 | 2.30 | % | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.03 | 5/9/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.20 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 5/9/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 2.25 | % | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.02 | 5/9/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.30 | % | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.02 | 5/9/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.35 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.03 | 5/9/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.40 | % | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.03 | 5/9/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.50 | % | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.04 | 5/9/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.65 | % | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.05 | 5/9/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 2.00 | % | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.06 | 5/9/2025 3:59:50 PM EST | |||
| 185.00 | 0.85 | 2.10 | % | 0 | 0 | 0.68 | -0.04 | 0.00 | -0.07 | 5/9/2025 3:59:50 PM EST | |||
| 190.00 | 1.05 | 1.85 | % | 0 | 0 | 0.64 | -0.05 | 0.00 | -0.08 | 5/9/2025 3:59:50 PM EST | |||
| 195.00 | 1.45 | 2.20 | % | 0 | 0 | 0.64 | -0.06 | 0.00 | -0.09 | 5/9/2025 3:59:50 PM EST | |||
| 200.00 | 1.55 | 3.30 | % | 0 | 0 | 0.64 | -0.07 | 0.00 | -0.10 | 5/9/2025 3:59:50 PM EST | |||
| 205.00 | 2.10 | 3.10 | % | 0 | 0 | 0.62 | -0.08 | 0.00 | -0.11 | 5/9/2025 3:59:50 PM EST | |||
| 210.00 | 2.35 | 3.50 | 2.52 | % | 6 | 0 | 0.60 | -0.10 | 0.00 | -0.13 | 5/9/2025 | 5/9/2025 3:59:50 PM EST | |
| 215.00 | 2.95 | 4.00 | % | 0 | 0 | 0.58 | -0.11 | 0.00 | -0.13 | 5/9/2025 3:59:50 PM EST | |||
| 220.00 | 3.20 | 6.20 | % | 0 | 0 | 0.60 | -0.13 | 0.00 | -0.14 | 5/9/2025 3:59:50 PM EST | |||
| 225.00 | 3.00 | 7.00 | % | 0 | 0 | 0.57 | -0.15 | 0.00 | -0.16 | 5/9/2025 3:59:50 PM EST | |||
| 230.00 | 4.90 | 7.80 | % | 0 | 0 | 0.58 | -0.18 | 0.00 | -0.17 | 5/9/2025 3:59:50 PM EST | |||
| 235.00 | 5.60 | 9.00 | % | 0 | 0 | 0.57 | -0.20 | 0.01 | -0.18 | 5/9/2025 3:59:50 PM EST | |||
| 240.00 | 7.40 | 9.40 | % | 0 | 0 | 0.56 | -0.23 | 0.01 | -0.19 | 5/9/2025 3:59:50 PM EST | |||
| 245.00 | 8.80 | 10.70 | 9.70 | % | 1 | 0 | 0.55 | -0.26 | 0.01 | -0.20 | 5/9/2025 | 5/9/2025 3:59:50 PM EST | |
| 250.00 | 10.10 | 12.10 | % | 0 | 0 | 0.54 | -0.29 | 0.01 | -0.20 | 5/9/2025 3:59:50 PM EST | |||
| 255.00 | 11.40 | 14.90 | % | 0 | 0 | 0.54 | -0.33 | 0.01 | -0.21 | 5/9/2025 3:59:50 PM EST | |||
| 260.00 | 13.20 | 16.80 | % | 0 | 0 | 0.53 | -0.36 | 0.01 | -0.21 | 5/9/2025 3:59:50 PM EST | |||
| 265.00 | 15.70 | 18.00 | % | 0 | 0 | 0.52 | -0.40 | 0.01 | -0.22 | 5/9/2025 3:59:50 PM EST | |||
| 270.00 | 18.20 | 20.40 | 19.60 | % | 1 | 0 | 0.52 | -0.44 | 0.01 | -0.22 | 5/9/2025 | 5/9/2025 3:59:50 PM EST | |
| 275.00 | 20.80 | 23.20 | % | 0 | 0 | 0.52 | -0.48 | 0.01 | -0.22 | 5/9/2025 3:59:50 PM EST | |||
| 280.00 | 22.60 | 26.30 | % | 0 | 0 | 0.51 | -0.52 | 0.01 | -0.21 | 5/9/2025 3:59:50 PM EST | |||
| 285.00 | 25.60 | 29.20 | % | 0 | 0 | 0.51 | -0.56 | 0.01 | -0.21 | 5/9/2025 3:59:50 PM EST | |||
| 290.00 | 28.90 | 32.20 | % | 0 | 0 | 0.51 | -0.60 | 0.01 | -0.20 | 5/9/2025 3:59:50 PM EST | |||
| 295.00 | 31.80 | 35.60 | % | 0 | 0 | 0.50 | -0.63 | 0.01 | -0.19 | 5/9/2025 3:59:50 PM EST | |||
| 300.00 | 35.60 | 39.10 | % | 0 | 0 | 0.50 | -0.67 | 0.01 | -0.19 | 5/9/2025 3:59:50 PM EST | |||
| 305.00 | 39.00 | 42.70 | % | 0 | 0 | 0.50 | -0.70 | 0.01 | -0.18 | 5/9/2025 3:59:50 PM EST | |||
| 310.00 | 43.20 | 46.50 | % | 0 | 0 | 0.50 | -0.73 | 0.01 | -0.17 | 5/9/2025 3:59:50 PM EST | |||
| 315.00 | 47.10 | 50.50 | % | 0 | 0 | 0.49 | -0.76 | 0.01 | -0.16 | 5/9/2025 3:59:50 PM EST | |||
| 320.00 | 51.30 | 54.60 | % | 0 | 0 | 0.49 | -0.78 | 0.01 | -0.15 | 5/9/2025 3:59:50 PM EST | |||
| 325.00 | 55.50 | 58.90 | % | 0 | 0 | 0.49 | -0.80 | 0.01 | -0.14 | 5/9/2025 3:59:50 PM EST | |||
| 330.00 | 60.00 | 63.20 | % | 0 | 0 | 0.49 | -0.82 | 0.00 | -0.13 | 5/9/2025 3:59:50 PM EST | |||
| 335.00 | 64.50 | 67.70 | % | 0 | 0 | 0.56 | -0.84 | 0.00 | -0.12 | 5/9/2025 3:59:50 PM EST | |||
| 340.00 | 69.00 | 72.20 | % | 0 | 0 | 0.49 | -0.86 | 0.00 | -0.11 | 5/9/2025 3:59:50 PM EST | |||
| 345.00 | 73.60 | 76.90 | % | 0 | 0 | 0.57 | -0.88 | 0.00 | -0.10 | 5/9/2025 3:59:50 PM EST | |||
| 350.00 | 78.30 | 81.60 | % | 0 | 0 | 0.59 | -0.89 | 0.00 | -0.09 | 5/9/2025 3:59:50 PM EST | |||
| 355.00 | 83.10 | 86.40 | % | 0 | 0 | 0.61 | -0.90 | 0.00 | -0.09 | 5/9/2025 3:59:50 PM EST | |||
| 360.00 | 88.00 | 91.20 | % | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.08 | 5/9/2025 3:59:50 PM EST | |||
| 365.00 | 92.70 | 96.00 | % | 0 | 0 | 0.63 | -0.92 | 0.00 | -0.08 | 5/9/2025 3:59:50 PM EST | |||
| 370.00 | 97.60 | 100.90 | % | 0 | 0 | 0.65 | -0.93 | 0.00 | -0.06 | 5/9/2025 3:59:50 PM EST | |||
| 375.00 | 102.60 | 106.50 | % | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.06 | 5/9/2025 3:59:50 PM EST | |||
| 380.00 | 107.00 | 111.40 | % | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.05 | 5/9/2025 3:59:50 PM EST | |||
| 385.00 | 112.50 | 115.70 | % | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.05 | 5/9/2025 3:59:50 PM EST | |||
| 390.00 | 117.50 | 121.00 | % | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.04 | 5/9/2025 3:59:50 PM EST | |||
| 395.00 | 122.50 | 125.70 | % | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.04 | 5/9/2025 3:59:50 PM EST | |||
| 400.00 | 126.50 | 131.00 | % | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.03 | 5/9/2025 3:59:50 PM EST | |||
| 405.00 | 132.50 | 136.00 | % | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.03 | 5/9/2025 3:59:50 PM EST | |||
| 410.00 | 136.50 | 141.00 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.03 | 5/9/2025 3:59:50 PM EST |