Options Chain for CONSTELLATION ENERGY CORP COM (CEG) - $296.89 as of 6/13/2025 9:02:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 150.00 | 153.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 150.00 | 145.20 | 148.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 155.00 | 140.10 | 144.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 160.00 | 135.10 | 138.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 165.00 | 130.10 | 134.10 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 170.00 | 125.10 | 128.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 175.00 | 120.10 | 123.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 180.00 | 115.40 | 118.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 185.00 | 110.20 | 113.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 190.00 | 105.20 | 108.60 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 195.00 | 100.20 | 103.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 200.00 | 95.30 | 98.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 205.00 | 90.30 | 93.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 210.00 | 85.30 | 88.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 215.00 | 80.30 | 83.70 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 220.00 | 75.40 | 78.70 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 225.00 | 70.50 | 73.80 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 230.00 | 65.50 | 69.40 | 74.78 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.99 | 0.00 | -0.05 | 6/4/2025 | 6/13/2025 3:59:58 PM EST |
| 235.00 | 60.60 | 64.20 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.06 | 6/13/2025 3:59:58 PM EST | |||
| 240.00 | 55.80 | 59.30 | % | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 245.00 | 51.00 | 54.40 | % | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.10 | 6/13/2025 3:59:58 PM EST | |||
| 250.00 | 46.30 | 49.70 | 42.32 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.94 | 0.00 | -0.12 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 255.00 | 41.60 | 45.00 | % | 0 | 0 | 0.61 | 0.92 | 0.00 | -0.15 | 6/13/2025 3:59:58 PM EST | |||
| 260.00 | 37.60 | 40.50 | % | 0 | 0 | 0.45 | 0.90 | 0.01 | -0.18 | 6/13/2025 3:59:58 PM EST | |||
| 265.00 | 33.20 | 36.40 | 38.30 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.87 | 0.01 | -0.20 | 6/5/2025 | 6/13/2025 3:59:58 PM EST |
| 270.00 | 29.10 | 32.30 | 28.28 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.83 | 0.01 | -0.23 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 275.00 | 25.20 | 28.40 | 30.00 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.78 | 0.01 | -0.26 | 6/5/2025 | 6/13/2025 3:59:58 PM EST |
| 280.00 | 22.00 | 24.60 | 19.39 | 0.00 | 0.00% | 0 | 14 | 0.48 | 0.73 | 0.01 | -0.28 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 285.00 | 18.80 | 20.90 | 18.85 | +0.65 | +3.58% | 2 | 8 | 0.47 | 0.68 | 0.01 | -0.30 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 290.00 | 16.30 | 16.70 | 16.50 | -1.90 | -10.33% | 7 | 21 | 0.45 | 0.62 | 0.01 | -0.32 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 295.00 | 13.10 | 14.10 | 12.80 | -2.60 | -16.89% | 21 | 51 | 0.45 | 0.55 | 0.01 | -0.32 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 300.00 | 10.60 | 11.40 | 10.90 | -2.68 | -19.74% | 114 | 48 | 0.44 | 0.49 | 0.01 | -0.32 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 305.00 | 8.40 | 9.70 | 8.70 | -2.60 | -23.01% | 2 | 35 | 0.43 | 0.42 | 0.01 | -0.31 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 310.00 | 6.90 | 8.00 | 6.90 | -2.40 | -25.81% | 9 | 138 | 0.45 | 0.36 | 0.01 | -0.30 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 315.00 | 5.20 | 6.80 | 5.40 | +0.30 | +5.89% | 11 | 37 | 0.45 | 0.31 | 0.01 | -0.28 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 320.00 | 4.20 | 4.50 | 4.30 | -1.10 | -20.37% | 1 | 59 | 0.43 | 0.25 | 0.01 | -0.25 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 325.00 | 3.20 | 3.50 | 3.20 | -1.00 | -23.81% | 4 | 305 | 0.43 | 0.21 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 330.00 | 2.20 | 3.70 | 2.54 | -1.06 | -29.45% | 5 | 87 | 0.46 | 0.17 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 335.00 | 1.60 | 2.15 | 1.94 | -1.13 | -36.81% | 5 | 28 | 0.43 | 0.13 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 340.00 | 1.20 | 2.50 | 1.00 | -0.57 | -36.31% | 2 | 25 | 0.44 | 0.10 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 345.00 | 0.00 | 2.10 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.08 | 0.00 | -0.11 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 32 | 0.48 | 0.06 | 0.00 | -0.09 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 355.00 | 0.00 | 1.70 | % | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.07 | 6/13/2025 3:59:58 PM EST | |||
| 360.00 | 0.00 | 1.55 | 2.02 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.03 | 0.00 | -0.06 | 6/4/2025 | 6/13/2025 3:59:58 PM EST |
| 365.00 | 0.00 | 2.45 | 2.98 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.02 | 0.00 | -0.04 | 6/3/2025 | 6/13/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 2.35 | 7.70 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.02 | 0.00 | -0.03 | 6/3/2025 | 6/13/2025 3:59:58 PM EST |
| 375.00 | 0.00 | 1.70 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 380.00 | 0.00 | 1.40 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.01 | 0.00 | -0.02 | 6/3/2025 | 6/13/2025 3:59:58 PM EST |
| 385.00 | 0.00 | 1.75 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.01 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 2.45 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 6/13/2025 3:59:58 PM EST |
| 395.00 | 0.00 | 2.40 | 0.23 | 0.00 | 0.00% | 0 | 15 | 0.84 | 0.00 | 0.00 | -0.01 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 2.35 | 0.13 | 0.00 | 0.00% | 0 | 22 | 0.87 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 405.00 | 0.00 | 2.25 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 410.00 | 0.00 | 2.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.70 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.70 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.70 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.35 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.22 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:58 PM EST |
| 205.00 | 0.00 | 2.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.40 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 215.00 | 0.00 | 2.55 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 225.00 | 0.00 | 2.30 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.40 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.01 | 0.00 | -0.05 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 2.50 | 1.25 | 0.00 | 0.00% | 0 | 8 | 0.80 | -0.02 | 0.00 | -0.06 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 240.00 | 0.05 | 2.65 | 0.85 | 0.00 | 0.00% | 0 | 8 | 0.57 | -0.03 | 0.00 | -0.08 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 245.00 | 0.00 | 2.40 | 1.10 | 0.00 | 0.00% | 0 | 13 | 0.58 | -0.04 | 0.00 | -0.10 | 6/4/2025 | 6/13/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 1.60 | 1.40 | 0.00 | 0.00% | 0 | 52 | 0.52 | -0.06 | 0.00 | -0.12 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 255.00 | 0.00 | 2.20 | 2.75 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.08 | 0.00 | -0.15 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 260.00 | 1.40 | 2.60 | 2.48 | 0.00 | 0.00% | 0 | 66 | 0.50 | -0.10 | 0.01 | -0.18 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 265.00 | 2.05 | 2.70 | 2.02 | 0.00 | 0.00% | 0 | 16 | 0.47 | -0.13 | 0.01 | -0.20 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 270.00 | 2.90 | 3.40 | 3.00 | +0.28 | +10.30% | 1 | 43 | 0.46 | -0.17 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 275.00 | 4.00 | 4.50 | 6.00 | 0.00 | 0.00% | 0 | 33 | 0.46 | -0.22 | 0.01 | -0.26 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 280.00 | 5.30 | 5.90 | 5.20 | -2.58 | -33.17% | 3 | 31 | 0.46 | -0.27 | 0.01 | -0.28 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 285.00 | 5.50 | 7.40 | 7.30 | -2.43 | -24.98% | 10 | 34 | 0.42 | -0.32 | 0.01 | -0.30 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 290.00 | 8.60 | 9.40 | 7.68 | +0.08 | +1.06% | 1 | 73 | 0.45 | -0.38 | 0.01 | -0.32 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 295.00 | 10.70 | 11.50 | 9.74 | -1.56 | -13.81% | 1 | 16 | 0.44 | -0.45 | 0.01 | -0.32 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 300.00 | 13.20 | 14.00 | 14.25 | +1.35 | +10.47% | 8 | 209 | 0.44 | -0.51 | 0.01 | -0.32 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 305.00 | 16.10 | 16.80 | 16.40 | +1.10 | +7.19% | 1 | 7 | 0.44 | -0.58 | 0.01 | -0.31 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 310.00 | 17.90 | 19.90 | 18.40 | +0.05 | +0.28% | 1 | 18 | 0.40 | -0.64 | 0.01 | -0.30 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 315.00 | 21.80 | 23.60 | 16.55 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.69 | 0.01 | -0.28 | 6/3/2025 | 6/13/2025 3:59:58 PM EST |
| 320.00 | 26.30 | 27.80 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.75 | 0.01 | -0.25 | 6/3/2025 | 6/13/2025 3:59:58 PM EST |
| 325.00 | 30.30 | 32.00 | 27.85 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.79 | 0.01 | -0.22 | 6/4/2025 | 6/13/2025 3:59:58 PM EST |
| 330.00 | 34.40 | 36.10 | 38.85 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.83 | 0.01 | -0.19 | 6/5/2025 | 6/13/2025 3:59:58 PM EST |
| 335.00 | 38.90 | 40.70 | 19.10 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.87 | 0.01 | -0.17 | 6/3/2025 | 6/13/2025 3:59:58 PM EST |
| 340.00 | 43.30 | 46.20 | 29.22 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.90 | 0.01 | -0.14 | 6/3/2025 | 6/13/2025 3:59:58 PM EST |
| 345.00 | 48.00 | 50.90 | % | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.11 | 6/13/2025 3:59:58 PM EST | |||
| 350.00 | 52.30 | 55.70 | % | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.09 | 6/13/2025 3:59:58 PM EST | |||
| 355.00 | 57.30 | 60.60 | % | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.07 | 6/13/2025 3:59:58 PM EST | |||
| 360.00 | 62.10 | 65.50 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.06 | 6/13/2025 3:59:58 PM EST | |||
| 365.00 | 67.00 | 70.40 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 370.00 | 72.00 | 75.40 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 375.00 | 77.00 | 80.40 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 380.00 | 81.90 | 85.40 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 385.00 | 85.90 | 90.40 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 390.00 | 92.00 | 95.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 395.00 | 96.60 | 100.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 400.00 | 102.00 | 105.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 405.00 | 107.00 | 110.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 410.00 | 112.00 | 115.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST |