Options Chain for CONSTELLATION ENERGY CORP COM (CEG) - $297.49 as of 5/27/2025 4:01:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 153.20 | 156.60 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 160.00 | 147.90 | 150.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 165.00 | 143.10 | 146.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 170.00 | 138.10 | 141.00 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 175.00 | 133.20 | 136.70 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 180.00 | 128.30 | 131.20 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 185.00 | 123.40 | 126.20 | % | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.06 | 5/27/2025 1:59:04 PM EST | |||
| 190.00 | 118.50 | 121.40 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.07 | 5/27/2025 1:59:04 PM EST | |||
| 195.00 | 113.60 | 116.50 | % | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.07 | 5/27/2025 1:59:04 PM EST | |||
| 200.00 | 108.80 | 112.30 | 102.00 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.97 | 0.00 | -0.08 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 210.00 | 99.70 | 102.80 | 81.20 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.96 | 0.00 | -0.09 | 5/12/2025 | 5/27/2025 1:59:04 PM EST |
| 220.00 | 90.20 | 93.20 | 72.82 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.94 | 0.00 | -0.11 | 5/12/2025 | 5/27/2025 1:59:04 PM EST |
| 230.00 | 81.40 | 82.80 | 63.20 | 0.00 | 0.00% | 0 | 16 | 0.60 | 0.92 | 0.00 | -0.13 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 240.00 | 72.50 | 73.90 | 53.03 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.90 | 0.00 | -0.15 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 250.00 | 63.70 | 64.70 | 54.45 | 0.00 | 0.00% | 0 | 42 | 0.53 | 0.87 | 0.00 | -0.16 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 260.00 | 55.20 | 56.30 | 49.97 | 0.00 | 0.00% | 0 | 46 | 0.53 | 0.84 | 0.00 | -0.18 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 270.00 | 47.70 | 48.90 | 33.18 | 0.00 | 0.00% | 0 | 18 | 0.53 | 0.79 | 0.00 | -0.20 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 280.00 | 40.60 | 41.10 | 41.86 | +6.66 | +18.92% | 3 | 66 | 0.51 | 0.74 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 290.00 | 33.00 | 35.00 | 32.95 | +3.48 | +11.81% | 6 | 196 | 0.50 | 0.68 | 0.01 | -0.22 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 300.00 | 28.00 | 28.50 | 28.10 | +4.64 | +19.78% | 58 | 246 | 0.50 | 0.62 | 0.01 | -0.23 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 310.00 | 22.80 | 23.20 | 22.60 | +2.80 | +14.15% | 58 | 139 | 0.49 | 0.55 | 0.01 | -0.23 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 320.00 | 18.30 | 18.70 | 18.10 | +2.43 | +15.51% | 48 | 1,764 | 0.49 | 0.47 | 0.01 | -0.23 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 330.00 | 14.50 | 14.90 | 14.90 | +2.10 | +16.41% | 23 | 364 | 0.49 | 0.41 | 0.01 | -0.23 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 340.00 | 11.40 | 11.70 | 11.90 | +1.80 | +17.83% | 11 | 248 | 0.49 | 0.35 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 350.00 | 8.90 | 9.20 | 9.40 | +1.55 | +19.75% | 10 | 70 | 0.49 | 0.29 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 360.00 | 6.80 | 7.10 | 6.80 | +0.40 | +6.25% | 84 | 27 | 0.48 | 0.24 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 370.00 | 5.10 | 5.50 | 5.60 | +0.75 | +15.47% | 2 | 14 | 0.48 | 0.20 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 380.00 | 4.00 | 4.30 | 4.20 | +0.17 | +4.22% | 4 | 15 | 0.48 | 0.16 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 390.00 | 2.90 | 3.30 | 3.20 | +0.31 | +10.73% | 1 | 1 | 0.49 | 0.13 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 400.00 | 2.05 | 2.50 | 2.49 | +0.89 | +55.63% | 2 | 21 | 0.48 | 0.10 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 410.00 | 1.45 | 1.95 | 1.75 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.08 | 0.00 | -0.09 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 420.00 | 1.15 | 1.55 | 1.40 | % | 1 | 0 | 0.49 | 0.06 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 1:59:04 PM EST | |
| 430.00 | 0.85 | 1.05 | 1.20 | % | 1 | 0 | 0.48 | 0.05 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 1:59:04 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 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.00 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 160.00 | 0.00 | 1.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 165.00 | 0.00 | 1.10 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 170.00 | 0.00 | 1.20 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.01 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 180.00 | 0.00 | 1.20 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 185.00 | 0.15 | 1.60 | % | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.06 | 5/27/2025 1:59:04 PM EST | |||
| 190.00 | 0.30 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 7 | 0.66 | -0.02 | 0.00 | -0.07 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 195.00 | 0.35 | 1.85 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.03 | 0.00 | -0.07 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 200.00 | 0.60 | 1.25 | 0.80 | -0.40 | -33.34% | 4 | 31 | 0.62 | -0.03 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 210.00 | 0.90 | 1.90 | 2.00 | 0.00 | 0.00% | 0 | 227 | 0.64 | -0.04 | 0.00 | -0.09 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 220.00 | 1.50 | 1.65 | 1.62 | -1.03 | -38.87% | 4 | 59 | 0.60 | -0.06 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 230.00 | 2.05 | 2.25 | 2.15 | -1.45 | -40.28% | 20 | 43 | 0.58 | -0.08 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 240.00 | 2.90 | 3.10 | 3.00 | -2.00 | -40.00% | 22 | 301 | 0.56 | -0.10 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 250.00 | 4.00 | 4.30 | 4.15 | -2.65 | -38.98% | 18 | 359 | 0.54 | -0.13 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 260.00 | 5.60 | 5.90 | 5.80 | -2.62 | -31.12% | 16 | 157 | 0.53 | -0.16 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 270.00 | 7.70 | 8.00 | 7.85 | -4.00 | -33.76% | 14 | 228 | 0.52 | -0.21 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 280.00 | 10.30 | 10.70 | 10.50 | -4.46 | -29.82% | 12 | 1,219 | 0.51 | -0.26 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 290.00 | 13.70 | 14.00 | 14.15 | -4.81 | -25.37% | 12 | 292 | 0.50 | -0.32 | 0.01 | -0.22 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 300.00 | 17.70 | 18.00 | 18.15 | -5.65 | -23.74% | 17 | 571 | 0.50 | -0.38 | 0.01 | -0.23 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 310.00 | 22.30 | 22.80 | 22.70 | -8.00 | -26.06% | 66 | 33 | 0.49 | -0.45 | 0.01 | -0.23 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 320.00 | 27.70 | 28.30 | 27.57 | -6.13 | -18.19% | 18 | 81 | 0.48 | -0.53 | 0.01 | -0.23 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 330.00 | 34.00 | 34.60 | 35.20 | % | 1 | 0 | 0.48 | -0.59 | 0.01 | -0.23 | 5/27/2025 | 5/27/2025 1:59:04 PM EST | |
| 340.00 | 40.80 | 41.60 | 50.00 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.65 | 0.01 | -0.21 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 350.00 | 47.60 | 49.60 | % | 0 | 0 | 0.48 | -0.71 | 0.01 | -0.20 | 5/27/2025 1:59:04 PM EST | |||
| 360.00 | 54.90 | 57.30 | % | 0 | 0 | 0.48 | -0.76 | 0.01 | -0.18 | 5/27/2025 1:59:04 PM EST | |||
| 370.00 | 64.70 | 66.50 | % | 0 | 0 | 0.47 | -0.80 | 0.00 | -0.16 | 5/27/2025 1:59:04 PM EST | |||
| 380.00 | 72.80 | 74.40 | % | 0 | 0 | 0.48 | -0.84 | 0.00 | -0.14 | 5/27/2025 1:59:04 PM EST | |||
| 390.00 | 81.70 | 85.00 | % | 0 | 0 | 0.46 | -0.87 | 0.00 | -0.12 | 5/27/2025 1:59:04 PM EST | |||
| 400.00 | 90.70 | 94.40 | % | 0 | 0 | 0.48 | -0.90 | 0.00 | -0.11 | 5/27/2025 1:59:04 PM EST | |||
| 410.00 | 100.30 | 104.00 | % | 0 | 0 | 0.60 | -0.92 | 0.00 | -0.09 | 5/27/2025 1:59:04 PM EST | |||
| 420.00 | 110.80 | 113.80 | % | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.07 | 5/27/2025 1:59:04 PM EST | |||
| 430.00 | 120.80 | 123.60 | % | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.06 | 5/27/2025 1:59:04 PM EST |