Options Chain for PUBLIC SVC ENTERPRISE GRP INC COM (PEG) - $78.96 as of 5/27/2025 3:26:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.70 | 36.70 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 47.50 | 30.20 | 34.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 50.00 | 27.70 | 31.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 55.00 | 22.80 | 26.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 60.00 | 18.20 | 21.40 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 65.00 | 13.40 | 16.10 | 13.83 | 0.00 | 0.00% | 0 | 2 | 0.54 | 1.00 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 2:59:02 PM EST |
| 67.50 | 10.50 | 13.30 | % | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 70.00 | 8.30 | 11.60 | % | 0 | 0 | 0.51 | 0.91 | 0.02 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 72.50 | 6.70 | 9.50 | % | 0 | 0 | 0.47 | 0.85 | 0.03 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 75.00 | 5.40 | 5.80 | % | 0 | 0 | 0.23 | 0.76 | 0.05 | -0.02 | 5/27/2025 2:59:02 PM EST | |||
| 77.50 | 3.60 | 3.90 | 3.40 | 0.00 | 0.00% | 0 | 39 | 0.21 | 0.64 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 80.00 | 2.15 | 2.35 | 2.20 | +0.10 | +4.77% | 1 | 280 | 0.21 | 0.48 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 82.50 | 1.00 | 1.15 | 1.09 | +0.04 | +3.81% | 278 | 2,587 | 0.19 | 0.31 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 85.00 | 0.40 | 0.55 | 0.49 | -0.01 | -2.00% | 2 | 288 | 0.18 | 0.17 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 87.50 | 0.10 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.17 | 0.08 | 0.03 | -0.01 | 5/13/2025 | 5/27/2025 2:59:02 PM EST |
| 90.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 13 | 0.31 | 0.04 | 0.02 | 0.00 | 4/23/2025 | 5/27/2025 2:59:02 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.40 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 47.50 | 0.00 | 0.45 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 50.00 | 0.00 | 0.45 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 60.00 | 0.00 | 0.55 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 65.00 | 0.00 | 0.60 | % | 0 | 0 | 0.43 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 67.50 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.04 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 70.00 | 0.25 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 12 | 0.26 | -0.09 | 0.02 | -0.01 | 5/12/2025 | 5/27/2025 2:59:02 PM EST |
| 72.50 | 0.50 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 14 | 0.25 | -0.15 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 75.00 | 0.90 | 1.10 | 1.30 | 0.00 | 0.00% | 0 | 42 | 0.23 | -0.24 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 77.50 | 1.60 | 1.75 | 1.90 | -1.55 | -44.93% | 1 | 35 | 0.22 | -0.36 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 80.00 | 2.55 | 2.75 | 2.70 | -0.20 | -6.90% | 5 | 18 | 0.21 | -0.52 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 82.50 | 3.90 | 4.20 | 4.70 | 0.00 | 0.00% | 0 | 18 | 0.19 | -0.69 | 0.06 | -0.02 | 5/7/2025 | 5/27/2025 2:59:02 PM EST |
| 85.00 | 5.10 | 6.20 | % | 0 | 0 | 0.22 | -0.83 | 0.05 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 87.50 | 8.00 | 10.20 | % | 0 | 0 | 0.27 | -0.92 | 0.03 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 90.00 | 9.30 | 12.90 | % | 0 | 0 | 0.51 | -0.96 | 0.02 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 95.00 | 13.90 | 17.50 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 100.00 | 18.70 | 22.70 | 20.32 | 0.00 | 0.00% | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:59:02 PM EST |
| 105.00 | 23.80 | 27.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 110.00 | 28.80 | 32.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 115.00 | 33.80 | 37.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 120.00 | 38.80 | 42.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 125.00 | 43.80 | 47.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST |