Options Chain for PUBLIC SVC ENTERPRISE GRP INC COM (PEG) - $82.10 as of 6/20/2025 9:18:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.30 | 44.30 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 42.50 | 37.80 | 41.80 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 45.00 | 35.30 | 39.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 47.50 | 32.80 | 36.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 50.00 | 30.40 | 34.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 55.00 | 25.40 | 29.40 | 24.30 | 0.00 | 0.00% | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 3:59:59 PM EST |
| 60.00 | 20.50 | 24.50 | 19.95 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.01 | 4/4/2025 | 6/20/2025 3:59:59 PM EST |
| 65.00 | 15.60 | 19.60 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 67.50 | 13.70 | 16.40 | 12.02 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.97 | 0.01 | -0.01 | 5/16/2025 | 6/20/2025 3:59:59 PM EST |
| 70.00 | 11.00 | 14.80 | 21.30 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.93 | 0.01 | -0.02 | 12/5/2024 | 6/20/2025 3:59:59 PM EST |
| 72.50 | 10.40 | 10.80 | 13.65 | 0.00 | 0.00% | 0 | 41 | 0.31 | 0.89 | 0.02 | -0.02 | 2/10/2025 | 6/20/2025 3:59:59 PM EST |
| 75.00 | 6.70 | 9.70 | 6.38 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.84 | 0.03 | -0.03 | 5/29/2025 | 6/20/2025 3:59:59 PM EST |
| 77.50 | 6.00 | 6.70 | 5.45 | 0.00 | 0.00% | 0 | 15 | 0.25 | 0.76 | 0.04 | -0.03 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 80.00 | 4.30 | 4.70 | 4.60 | 0.00 | 0.00% | 0 | 233 | 0.24 | 0.66 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 82.50 | 2.80 | 3.20 | 2.95 | 0.00 | 0.00% | 10 | 648 | 0.23 | 0.53 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 85.00 | 1.65 | 2.20 | 1.60 | 0.00 | 0.00% | 0 | 354 | 0.24 | 0.39 | 0.05 | -0.03 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 87.50 | 0.70 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 144 | 0.19 | 0.26 | 0.05 | -0.02 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 90.00 | 0.35 | 0.80 | 0.56 | +0.08 | +16.67% | 1 | 108 | 0.23 | 0.16 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 92.50 | 0.05 | 1.20 | 0.17 | 0.00 | 0.00% | 0 | 1,507 | 0.29 | 0.09 | 0.02 | -0.01 | 6/6/2025 | 6/20/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.45 | 1.45 | 0.00 | 0.00% | 0 | 75 | 0.39 | 0.05 | 0.01 | -0.01 | 5/19/2025 | 6/20/2025 3:59:59 PM EST |
| 97.50 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.02 | 0.01 | 0.00 | 4/23/2025 | 6/20/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 44 | 0.40 | 0.01 | 0.00 | 0.00 | 4/16/2025 | 6/20/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.60 | 0.62 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 6/20/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.95 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.56 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 6/20/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.95 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 6/20/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 42.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/20/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.95 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.20 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.95 | 1.09 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 6/20/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 35 | 0.50 | -0.01 | 0.00 | -0.01 | 10/11/2024 | 6/20/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 0.95 | % | 0 | 0 | 0.44 | -0.03 | 0.01 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 70.00 | 0.25 | 2.45 | 0.35 | -0.34 | -49.28% | 42 | 23 | 0.53 | -0.07 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 72.50 | 0.40 | 2.60 | 1.10 | 0.00 | 0.00% | 0 | 2,322 | 0.45 | -0.11 | 0.02 | -0.02 | 6/5/2025 | 6/20/2025 3:59:59 PM EST |
| 75.00 | 0.55 | 1.05 | 1.27 | 0.00 | 0.00% | 0 | 37 | 0.26 | -0.16 | 0.03 | -0.03 | 6/4/2025 | 6/20/2025 3:59:59 PM EST |
| 77.50 | 0.90 | 1.55 | 1.65 | 0.00 | 0.00% | 0 | 388 | 0.22 | -0.24 | 0.04 | -0.03 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 80.00 | 1.70 | 2.15 | 2.55 | 0.00 | 0.00% | 0 | 58 | 0.24 | -0.34 | 0.05 | -0.03 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 82.50 | 2.70 | 3.20 | 2.90 | 0.00 | 0.00% | 0 | 76 | 0.23 | -0.47 | 0.06 | -0.03 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 85.00 | 3.90 | 4.50 | 5.20 | 0.00 | 0.00% | 0 | 16 | 0.22 | -0.61 | 0.05 | -0.03 | 4/16/2025 | 6/20/2025 3:59:59 PM EST |
| 87.50 | 5.80 | 6.30 | 8.65 | 0.00 | 0.00% | 0 | 92 | 0.22 | -0.74 | 0.05 | -0.02 | 5/7/2025 | 6/20/2025 3:59:59 PM EST |
| 90.00 | 7.10 | 10.20 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.84 | 0.04 | -0.02 | 3/25/2025 | 6/20/2025 3:59:59 PM EST |
| 92.50 | 8.50 | 11.90 | 9.90 | 0.00 | 0.00% | 0 | 25 | 0.38 | -0.91 | 0.02 | -0.01 | 12/23/2024 | 6/20/2025 3:59:59 PM EST |
| 95.00 | 11.00 | 15.00 | 12.00 | 0.00 | 0.00% | 0 | 45 | 0.44 | -0.95 | 0.01 | -0.01 | 3/24/2025 | 6/20/2025 3:59:59 PM EST |
| 97.50 | 13.50 | 17.50 | % | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 100.00 | 16.00 | 20.00 | 16.00 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.99 | 0.00 | 0.00 | 9/16/2024 | 6/20/2025 3:59:59 PM EST |
| 105.00 | 21.00 | 25.00 | 17.20 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 6/20/2025 3:59:59 PM EST |
| 110.00 | 26.00 | 30.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 115.00 | 31.00 | 35.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 120.00 | 36.00 | 40.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 125.00 | 41.00 | 45.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 130.00 | 46.00 | 50.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 135.00 | 51.00 | 55.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST |