Options Chain for CONSTELLATION ENERGY CORP COM (CEG) - $311.88 as of 7/4/2025 7:52:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 78.80 | 82.00 | 80.40 | % | 0.34 | 0 | 0 | 0.57 | 0.93 | 0.00 | -0.10 | 7/3/2025 12:58:54 PM EST | |||
| 240.00 | 74.00 | 77.40 | 75.70 | % | 0.32 | 0 | 0 | 0.55 | 0.92 | 0.00 | -0.11 | 7/3/2025 12:58:54 PM EST | |||
| 245.00 | 69.80 | 72.50 | 71.15 | % | 0.29 | 0 | 0 | 0.55 | 0.90 | 0.00 | -0.12 | 7/3/2025 12:58:54 PM EST | |||
| 250.00 | 66.20 | 68.20 | 67.20 | % | 0.27 | 0 | 0 | 0.56 | 0.89 | 0.00 | -0.14 | 7/3/2025 12:58:54 PM EST | |||
| 255.00 | 61.80 | 63.90 | 62.85 | % | 0.25 | 0 | 0 | 0.55 | 0.87 | 0.00 | -0.15 | 7/3/2025 12:58:54 PM EST | |||
| 260.00 | 57.40 | 60.10 | 58.75 | % | 0.23 | 0 | 0 | 0.55 | 0.85 | 0.00 | -0.17 | 7/3/2025 12:58:54 PM EST | |||
| 265.00 | 53.70 | 55.90 | 54.80 | % | 0.21 | 0 | 0 | 0.54 | 0.82 | 0.00 | -0.18 | 7/3/2025 12:58:54 PM EST | |||
| 270.00 | 50.00 | 52.20 | 51.10 | % | 0.19 | 0 | 0 | 0.55 | 0.80 | 0.00 | -0.19 | 7/3/2025 12:58:54 PM EST | |||
| 275.00 | 45.70 | 48.30 | 47.00 | % | 0.17 | 0 | 0 | 0.53 | 0.78 | 0.00 | -0.20 | 7/3/2025 12:58:54 PM EST | |||
| 280.00 | 42.70 | 44.70 | 43.70 | % | 0.16 | 0 | 0 | 0.54 | 0.75 | 0.01 | -0.22 | 7/3/2025 12:58:54 PM EST | |||
| 285.00 | 39.00 | 41.10 | 40.05 | % | 0.14 | 0 | 0 | 0.53 | 0.72 | 0.01 | -0.22 | 7/3/2025 12:58:54 PM EST | |||
| 290.00 | 35.70 | 38.10 | 36.90 | % | 0.13 | 0 | 0 | 0.53 | 0.69 | 0.01 | -0.23 | 7/3/2025 12:58:54 PM EST | |||
| 295.00 | 32.80 | 34.90 | 33.85 | % | 0.11 | 0 | 0 | 0.52 | 0.66 | 0.01 | -0.24 | 7/3/2025 12:58:54 PM EST | |||
| 300.00 | 29.60 | 31.70 | 30.65 | 31.69 | % | 0.10 | 2 | 0 | 0.51 | 0.63 | 0.01 | -0.25 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
| 305.00 | 27.00 | 29.00 | 28.00 | % | 0.09 | 0 | 0 | 0.51 | 0.60 | 0.01 | -0.25 | 7/3/2025 12:58:54 PM EST | |||
| 310.00 | 24.10 | 26.30 | 25.20 | % | 0.08 | 0 | 0 | 0.51 | 0.56 | 0.01 | -0.25 | 7/3/2025 12:58:54 PM EST | |||
| 315.00 | 21.60 | 24.00 | 22.80 | 23.62 | % | 0.07 | 1 | 0 | 0.51 | 0.53 | 0.01 | -0.25 | 7/3/2025 | 7/3/2025 12:58:54 PM EST | |
| 320.00 | 19.50 | 21.70 | 20.60 | % | 0.06 | 0 | 0 | 0.51 | 0.50 | 0.01 | -0.25 | 7/3/2025 12:58:54 PM EST | |||
| 325.00 | 17.50 | 19.60 | 18.55 | % | 0.06 | 0 | 0 | 0.51 | 0.46 | 0.01 | -0.25 | 7/3/2025 12:58:54 PM EST | |||
| 330.00 | 15.40 | 17.50 | 16.45 | % | 0.05 | 0 | 0 | 0.50 | 0.43 | 0.01 | -0.24 | 7/3/2025 12:58:54 PM EST | |||
| 335.00 | 13.60 | 15.70 | 14.65 | % | 0.04 | 0 | 0 | 0.50 | 0.40 | 0.01 | -0.24 | 7/3/2025 12:58:54 PM EST | |||
| 340.00 | 12.20 | 14.10 | 13.15 | % | 0.04 | 0 | 0 | 0.50 | 0.37 | 0.01 | -0.23 | 7/3/2025 12:58:54 PM EST | |||
| 345.00 | 10.70 | 12.70 | 11.70 | % | 0.03 | 0 | 0 | 0.50 | 0.34 | 0.01 | -0.22 | 7/3/2025 12:58:54 PM EST | |||
| 350.00 | 9.20 | 11.20 | 10.20 | % | 0.03 | 0 | 0 | 0.49 | 0.31 | 0.01 | -0.21 | 7/3/2025 12:58:54 PM EST | |||
| 355.00 | 8.10 | 10.00 | 9.05 | % | 0.03 | 0 | 0 | 0.49 | 0.28 | 0.01 | -0.20 | 7/3/2025 12:58:54 PM EST | |||
| 360.00 | 7.10 | 8.70 | 7.90 | % | 0.02 | 0 | 0 | 0.49 | 0.25 | 0.01 | -0.19 | 7/3/2025 12:58:54 PM EST | |||
| 365.00 | 6.40 | 8.00 | 7.20 | % | 0.02 | 0 | 0 | 0.50 | 0.23 | 0.01 | -0.18 | 7/3/2025 12:58:54 PM EST | |||
| 370.00 | 5.40 | 6.90 | 6.15 | % | 0.02 | 0 | 0 | 0.49 | 0.21 | 0.01 | -0.17 | 7/3/2025 12:58:54 PM EST | |||
| 375.00 | 4.80 | 6.20 | 5.50 | % | 0.01 | 0 | 0 | 0.49 | 0.19 | 0.00 | -0.16 | 7/3/2025 12:58:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 1.80 | 2.75 | 2.28 | % | 0.01 | 0 | 0 | 0.57 | -0.07 | 0.00 | -0.10 | 7/3/2025 12:58:54 PM EST | |||
| 240.00 | 2.60 | 3.30 | 2.95 | % | 0.01 | 0 | 0 | 0.58 | -0.08 | 0.00 | -0.11 | 7/3/2025 12:58:54 PM EST | |||
| 245.00 | 2.90 | 3.80 | 3.35 | % | 0.01 | 0 | 0 | 0.56 | -0.10 | 0.00 | -0.12 | 7/3/2025 12:58:54 PM EST | |||
| 250.00 | 3.40 | 4.50 | 3.95 | % | 0.02 | 0 | 0 | 0.55 | -0.11 | 0.00 | -0.14 | 7/3/2025 12:58:54 PM EST | |||
| 255.00 | 4.30 | 5.30 | 4.80 | % | 0.02 | 0 | 0 | 0.55 | -0.13 | 0.00 | -0.15 | 7/3/2025 12:58:54 PM EST | |||
| 260.00 | 5.00 | 6.20 | 5.60 | % | 0.02 | 0 | 0 | 0.55 | -0.15 | 0.00 | -0.17 | 7/3/2025 12:58:54 PM EST | |||
| 265.00 | 5.90 | 7.10 | 6.50 | % | 0.02 | 0 | 0 | 0.54 | -0.18 | 0.00 | -0.18 | 7/3/2025 12:58:54 PM EST | |||
| 270.00 | 7.10 | 8.30 | 7.70 | % | 0.03 | 0 | 0 | 0.55 | -0.20 | 0.00 | -0.19 | 7/3/2025 12:58:54 PM EST | |||
| 275.00 | 8.20 | 9.80 | 9.00 | % | 0.03 | 0 | 0 | 0.54 | -0.22 | 0.00 | -0.20 | 7/3/2025 12:58:54 PM EST | |||
| 280.00 | 9.60 | 11.10 | 10.35 | % | 0.04 | 0 | 0 | 0.53 | -0.25 | 0.01 | -0.22 | 7/3/2025 12:58:54 PM EST | |||
| 285.00 | 11.00 | 12.70 | 11.85 | % | 0.04 | 0 | 0 | 0.53 | -0.28 | 0.01 | -0.22 | 7/3/2025 12:58:54 PM EST | |||
| 290.00 | 12.80 | 14.60 | 13.70 | % | 0.05 | 0 | 0 | 0.53 | -0.31 | 0.01 | -0.23 | 7/3/2025 12:58:54 PM EST | |||
| 295.00 | 14.50 | 16.40 | 15.45 | % | 0.05 | 0 | 0 | 0.53 | -0.34 | 0.01 | -0.24 | 7/3/2025 12:58:54 PM EST | |||
| 300.00 | 16.50 | 18.20 | 17.35 | % | 0.06 | 0 | 0 | 0.52 | -0.37 | 0.01 | -0.25 | 7/3/2025 12:58:54 PM EST | |||
| 305.00 | 18.60 | 20.60 | 19.60 | % | 0.06 | 0 | 0 | 0.52 | -0.40 | 0.01 | -0.25 | 7/3/2025 12:58:54 PM EST | |||
| 310.00 | 21.10 | 23.20 | 22.15 | % | 0.07 | 0 | 0 | 0.52 | -0.44 | 0.01 | -0.25 | 7/3/2025 12:58:54 PM EST | |||
| 315.00 | 23.30 | 26.10 | 24.70 | % | 0.08 | 0 | 0 | 0.52 | -0.47 | 0.01 | -0.25 | 7/3/2025 12:58:54 PM EST | |||
| 320.00 | 26.20 | 28.70 | 27.45 | % | 0.09 | 0 | 0 | 0.52 | -0.50 | 0.01 | -0.25 | 7/3/2025 12:58:54 PM EST | |||
| 325.00 | 28.90 | 31.50 | 30.20 | % | 0.09 | 0 | 0 | 0.51 | -0.54 | 0.01 | -0.25 | 7/3/2025 12:58:54 PM EST | |||
| 330.00 | 32.10 | 34.50 | 33.30 | % | 0.10 | 0 | 0 | 0.51 | -0.57 | 0.01 | -0.24 | 7/3/2025 12:58:54 PM EST | |||
| 335.00 | 35.20 | 37.90 | 36.55 | % | 0.11 | 0 | 0 | 0.51 | -0.60 | 0.01 | -0.24 | 7/3/2025 12:58:54 PM EST | |||
| 340.00 | 38.30 | 40.40 | 39.35 | % | 0.12 | 0 | 0 | 0.50 | -0.63 | 0.01 | -0.23 | 7/3/2025 12:58:54 PM EST | |||
| 345.00 | 41.90 | 44.80 | 43.35 | % | 0.13 | 0 | 0 | 0.51 | -0.66 | 0.01 | -0.22 | 7/3/2025 12:58:54 PM EST | |||
| 350.00 | 45.60 | 48.40 | 47.00 | % | 0.13 | 0 | 0 | 0.51 | -0.69 | 0.01 | -0.21 | 7/3/2025 12:58:54 PM EST | |||
| 355.00 | 49.50 | 52.20 | 50.85 | % | 0.14 | 0 | 0 | 0.51 | -0.72 | 0.01 | -0.20 | 7/3/2025 12:58:54 PM EST | |||
| 360.00 | 53.30 | 56.20 | 54.75 | % | 0.15 | 0 | 0 | 0.51 | -0.75 | 0.01 | -0.19 | 7/3/2025 12:58:54 PM EST | |||
| 365.00 | 56.80 | 59.70 | 58.25 | % | 0.16 | 0 | 0 | 0.49 | -0.77 | 0.01 | -0.18 | 7/3/2025 12:58:54 PM EST | |||
| 370.00 | 60.70 | 64.40 | 62.55 | % | 0.17 | 0 | 0 | 0.49 | -0.79 | 0.01 | -0.17 | 7/3/2025 12:58:54 PM EST | |||
| 375.00 | 65.00 | 68.70 | 66.85 | % | 0.18 | 0 | 0 | 0.49 | -0.81 | 0.00 | -0.16 | 7/3/2025 12:58:54 PM EST |