Options Chain for CONSTELLATION ENERGY CORP COM (CEG) - $306.25 as of 6/2/2025 7:30:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 150.30 | 154.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 160.00 | 145.50 | 148.60 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 165.00 | 140.40 | 144.10 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 170.00 | 135.40 | 138.70 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 175.00 | 130.40 | 133.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 180.00 | 125.60 | 129.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 185.00 | 120.50 | 124.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 190.00 | 115.60 | 118.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 195.00 | 110.70 | 114.00 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 200.00 | 105.80 | 109.10 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 205.00 | 100.90 | 104.20 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.05 | 5/30/2025 3:59:56 PM EST | |||
| 210.00 | 96.00 | 99.80 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.06 | 5/30/2025 3:59:56 PM EST | |||
| 215.00 | 91.20 | 94.50 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.06 | 5/30/2025 3:59:56 PM EST | |||
| 220.00 | 86.30 | 89.70 | % | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.08 | 5/30/2025 3:59:56 PM EST | |||
| 225.00 | 81.60 | 84.90 | % | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.08 | 5/30/2025 3:59:56 PM EST | |||
| 230.00 | 77.00 | 80.20 | % | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.11 | 5/30/2025 3:59:56 PM EST | |||
| 235.00 | 72.20 | 76.20 | % | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.12 | 5/30/2025 3:59:56 PM EST | |||
| 240.00 | 67.60 | 70.90 | % | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.13 | 5/30/2025 3:59:56 PM EST | |||
| 245.00 | 63.10 | 66.40 | % | 0 | 0 | 0.50 | 0.91 | 0.00 | -0.14 | 5/30/2025 3:59:56 PM EST | |||
| 250.00 | 58.60 | 62.00 | % | 0 | 0 | 0.51 | 0.90 | 0.00 | -0.16 | 5/30/2025 3:59:56 PM EST | |||
| 255.00 | 54.30 | 57.50 | % | 0 | 0 | 0.50 | 0.88 | 0.00 | -0.17 | 5/30/2025 3:59:56 PM EST | |||
| 260.00 | 50.00 | 53.40 | % | 0 | 0 | 0.50 | 0.86 | 0.00 | -0.18 | 5/30/2025 3:59:56 PM EST | |||
| 265.00 | 45.80 | 49.00 | % | 0 | 0 | 0.49 | 0.83 | 0.01 | -0.20 | 5/30/2025 3:59:56 PM EST | |||
| 270.00 | 41.90 | 45.00 | 41.10 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.80 | 0.01 | -0.21 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 275.00 | 38.00 | 41.50 | % | 0 | 0 | 0.49 | 0.78 | 0.01 | -0.22 | 5/30/2025 3:59:56 PM EST | |||
| 280.00 | 34.60 | 37.50 | 34.05 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.74 | 0.01 | -0.23 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 285.00 | 30.70 | 34.00 | % | 0 | 0 | 0.48 | 0.71 | 0.01 | -0.24 | 5/30/2025 3:59:56 PM EST | |||
| 290.00 | 27.90 | 30.50 | % | 0 | 0 | 0.48 | 0.67 | 0.01 | -0.24 | 5/30/2025 3:59:56 PM EST | |||
| 295.00 | 24.20 | 28.00 | % | 0 | 0 | 0.47 | 0.63 | 0.01 | -0.25 | 5/30/2025 3:59:56 PM EST | |||
| 300.00 | 21.50 | 24.70 | % | 0 | 0 | 0.47 | 0.59 | 0.01 | -0.25 | 5/30/2025 3:59:56 PM EST | |||
| 305.00 | 18.60 | 22.20 | 18.80 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.55 | 0.01 | -0.25 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 310.00 | 16.20 | 19.90 | 15.61 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.51 | 0.01 | -0.24 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 315.00 | 13.90 | 17.00 | % | 0 | 0 | 0.45 | 0.47 | 0.01 | -0.24 | 5/30/2025 3:59:56 PM EST | |||
| 320.00 | 11.70 | 15.30 | % | 0 | 0 | 0.45 | 0.43 | 0.01 | -0.23 | 5/30/2025 3:59:56 PM EST | |||
| 325.00 | 10.00 | 13.10 | % | 0 | 0 | 0.45 | 0.39 | 0.01 | -0.22 | 5/30/2025 3:59:56 PM EST | |||
| 330.00 | 8.20 | 11.90 | % | 0 | 0 | 0.45 | 0.35 | 0.01 | -0.21 | 5/30/2025 3:59:56 PM EST | |||
| 335.00 | 7.00 | 10.60 | % | 0 | 0 | 0.45 | 0.31 | 0.01 | -0.20 | 5/30/2025 3:59:56 PM EST | |||
| 340.00 | 6.00 | 9.10 | % | 0 | 0 | 0.45 | 0.27 | 0.01 | -0.18 | 5/30/2025 3:59:56 PM EST | |||
| 345.00 | 4.60 | 8.10 | % | 0 | 0 | 0.44 | 0.24 | 0.01 | -0.17 | 5/30/2025 3:59:56 PM EST | |||
| 350.00 | 3.90 | 6.90 | % | 0 | 0 | 0.44 | 0.21 | 0.01 | -0.15 | 5/30/2025 3:59:56 PM EST | |||
| 355.00 | 3.30 | 6.10 | % | 0 | 0 | 0.45 | 0.18 | 0.01 | -0.14 | 5/30/2025 3:59:56 PM EST | |||
| 360.00 | 2.10 | 5.00 | % | 0 | 0 | 0.42 | 0.16 | 0.01 | -0.13 | 5/30/2025 3:59:56 PM EST | |||
| 365.00 | 2.25 | 5.00 | % | 0 | 0 | 0.46 | 0.13 | 0.00 | -0.11 | 5/30/2025 3:59:56 PM EST | |||
| 370.00 | 1.20 | 3.80 | % | 0 | 0 | 0.42 | 0.12 | 0.00 | -0.10 | 5/30/2025 3:59:56 PM EST | |||
| 375.00 | 0.75 | 4.10 | % | 0 | 0 | 0.44 | 0.10 | 0.00 | -0.09 | 5/30/2025 3:59:56 PM EST | |||
| 380.00 | 0.50 | 3.00 | % | 0 | 0 | 0.41 | 0.09 | 0.00 | -0.09 | 5/30/2025 3:59:56 PM EST | |||
| 385.00 | 0.75 | 3.40 | % | 0 | 0 | 0.48 | 0.07 | 0.00 | -0.07 | 5/30/2025 3:59:56 PM EST | |||
| 390.00 | 0.50 | 1.95 | % | 0 | 0 | 0.43 | 0.07 | 0.00 | -0.07 | 5/30/2025 3:59:56 PM EST | |||
| 395.00 | 0.25 | 2.95 | % | 0 | 0 | 0.45 | 0.06 | 0.00 | -0.06 | 5/30/2025 3:59:56 PM EST | |||
| 400.00 | 0.00 | 2.90 | % | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.05 | 5/30/2025 3:59:56 PM EST | |||
| 405.00 | 0.00 | 2.70 | % | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 410.00 | 0.00 | 1.90 | % | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.03 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.30 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.35 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.45 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.05 | 5/30/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 1.20 | % | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.06 | 5/30/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.70 | % | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.06 | 5/30/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 1.20 | % | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.08 | 5/30/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 3.10 | % | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.08 | 5/30/2025 3:59:56 PM EST | |||
| 230.00 | 0.50 | 2.05 | % | 0 | 0 | 0.53 | -0.05 | 0.00 | -0.11 | 5/30/2025 3:59:56 PM EST | |||
| 235.00 | 1.25 | 2.20 | % | 0 | 0 | 0.55 | -0.06 | 0.00 | -0.12 | 5/30/2025 3:59:56 PM EST | |||
| 240.00 | 0.75 | 2.60 | % | 0 | 0 | 0.51 | -0.07 | 0.00 | -0.13 | 5/30/2025 3:59:56 PM EST | |||
| 245.00 | 1.20 | 4.50 | % | 0 | 0 | 0.55 | -0.09 | 0.00 | -0.14 | 5/30/2025 3:59:56 PM EST | |||
| 250.00 | 1.75 | 3.50 | 3.30 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.10 | 0.00 | -0.16 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 255.00 | 2.90 | 5.50 | 3.93 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.12 | 0.00 | -0.17 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 260.00 | 2.65 | 5.00 | % | 0 | 0 | 0.49 | -0.14 | 0.00 | -0.18 | 5/30/2025 3:59:56 PM EST | |||
| 265.00 | 3.50 | 6.50 | % | 0 | 0 | 0.49 | -0.17 | 0.01 | -0.20 | 5/30/2025 3:59:56 PM EST | |||
| 270.00 | 4.60 | 6.80 | % | 0 | 0 | 0.48 | -0.20 | 0.01 | -0.21 | 5/30/2025 3:59:56 PM EST | |||
| 275.00 | 5.20 | 8.80 | % | 0 | 0 | 0.48 | -0.22 | 0.01 | -0.22 | 5/30/2025 3:59:56 PM EST | |||
| 280.00 | 7.40 | 9.40 | % | 0 | 0 | 0.48 | -0.26 | 0.01 | -0.23 | 5/30/2025 3:59:56 PM EST | |||
| 285.00 | 8.40 | 11.60 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.29 | 0.01 | -0.24 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 290.00 | 9.70 | 12.80 | % | 0 | 0 | 0.46 | -0.33 | 0.01 | -0.24 | 5/30/2025 3:59:56 PM EST | |||
| 295.00 | 11.60 | 15.20 | % | 0 | 0 | 0.47 | -0.37 | 0.01 | -0.25 | 5/30/2025 3:59:56 PM EST | |||
| 300.00 | 14.20 | 17.10 | 16.55 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.41 | 0.01 | -0.25 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 305.00 | 16.70 | 19.40 | % | 0 | 0 | 0.47 | -0.45 | 0.01 | -0.25 | 5/30/2025 3:59:56 PM EST | |||
| 310.00 | 19.20 | 21.80 | % | 0 | 0 | 0.46 | -0.49 | 0.01 | -0.24 | 5/30/2025 3:59:56 PM EST | |||
| 315.00 | 21.10 | 24.90 | % | 0 | 0 | 0.45 | -0.53 | 0.01 | -0.24 | 5/30/2025 3:59:56 PM EST | |||
| 320.00 | 24.30 | 27.80 | % | 0 | 0 | 0.45 | -0.57 | 0.01 | -0.23 | 5/30/2025 3:59:56 PM EST | |||
| 325.00 | 27.50 | 30.90 | % | 0 | 0 | 0.45 | -0.61 | 0.01 | -0.22 | 5/30/2025 3:59:56 PM EST | |||
| 330.00 | 30.50 | 34.30 | % | 0 | 0 | 0.44 | -0.65 | 0.01 | -0.21 | 5/30/2025 3:59:56 PM EST | |||
| 335.00 | 34.40 | 37.80 | % | 0 | 0 | 0.44 | -0.69 | 0.01 | -0.20 | 5/30/2025 3:59:56 PM EST | |||
| 340.00 | 38.00 | 41.50 | % | 0 | 0 | 0.43 | -0.73 | 0.01 | -0.18 | 5/30/2025 3:59:56 PM EST | |||
| 345.00 | 42.00 | 45.40 | % | 0 | 0 | 0.43 | -0.76 | 0.01 | -0.17 | 5/30/2025 3:59:56 PM EST | |||
| 350.00 | 46.00 | 49.50 | % | 0 | 0 | 0.43 | -0.79 | 0.01 | -0.15 | 5/30/2025 3:59:56 PM EST | |||
| 355.00 | 50.20 | 53.60 | % | 0 | 0 | 0.41 | -0.82 | 0.01 | -0.14 | 5/30/2025 3:59:56 PM EST | |||
| 360.00 | 54.60 | 58.00 | % | 0 | 0 | 0.51 | -0.84 | 0.01 | -0.13 | 5/30/2025 3:59:56 PM EST | |||
| 365.00 | 59.00 | 62.40 | % | 0 | 0 | 0.51 | -0.87 | 0.00 | -0.11 | 5/30/2025 3:59:56 PM EST | |||
| 370.00 | 63.60 | 67.00 | % | 0 | 0 | 0.52 | -0.88 | 0.00 | -0.10 | 5/30/2025 3:59:56 PM EST | |||
| 375.00 | 68.30 | 71.60 | % | 0 | 0 | 0.54 | -0.90 | 0.00 | -0.09 | 5/30/2025 3:59:56 PM EST | |||
| 380.00 | 73.00 | 76.40 | % | 0 | 0 | 0.55 | -0.91 | 0.00 | -0.09 | 5/30/2025 3:59:56 PM EST | |||
| 385.00 | 77.30 | 81.10 | % | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.07 | 5/30/2025 3:59:56 PM EST | |||
| 390.00 | 82.60 | 86.00 | % | 0 | 0 | 0.57 | -0.93 | 0.00 | -0.07 | 5/30/2025 3:59:56 PM EST | |||
| 395.00 | 87.10 | 90.90 | % | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.06 | 5/30/2025 3:59:56 PM EST | |||
| 400.00 | 91.90 | 95.80 | % | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.05 | 5/30/2025 3:59:56 PM EST | |||
| 405.00 | 97.10 | 100.70 | % | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 410.00 | 102.00 | 106.10 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.03 | 5/30/2025 3:59:56 PM EST |