Options Chain for CONSTELLATION ENERGY CORP COM (CEG) - $176.07 as of 9/6/2024 3:31:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 86.10 | 90.40 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 90.00 | 81.20 | 85.50 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 95.00 | 76.20 | 80.50 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 100.00 | 71.10 | 75.50 | 83.80 | 0.00 | 0.00% | 0 | 1 | 2.04 | 1.00 | 0.00 | -0.01 | 8/1/2024 | 9/6/2024 3:59:54 PM EST |
| 105.00 | 66.10 | 70.80 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 110.00 | 61.10 | 65.80 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 115.00 | 56.20 | 60.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 120.00 | 51.10 | 55.50 | 70.90 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | -0.02 | 8/16/2024 | 9/6/2024 3:59:54 PM EST |
| 125.00 | 46.10 | 50.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 130.00 | 41.30 | 45.90 | 40.00 | 0.00 | 0.00% | 0 | 57 | 1.23 | 0.99 | 0.00 | -0.03 | 8/2/2024 | 9/6/2024 3:59:54 PM EST |
| 135.00 | 36.20 | 40.60 | % | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.05 | 9/6/2024 3:59:54 PM EST | |||
| 140.00 | 31.30 | 35.70 | 47.99 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.97 | 0.00 | -0.07 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 145.00 | 26.70 | 30.20 | 27.90 | 0.00 | 0.00% | 0 | 52 | 0.91 | 0.94 | 0.01 | -0.10 | 8/2/2024 | 9/6/2024 3:59:54 PM EST |
| 150.00 | 23.30 | 25.10 | 44.95 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.91 | 0.01 | -0.14 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 155.00 | 18.10 | 19.80 | 21.10 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.86 | 0.01 | -0.16 | 8/2/2024 | 9/6/2024 3:59:54 PM EST |
| 160.00 | 14.60 | 15.50 | 15.90 | -2.80 | -14.98% | 2 | 44 | 0.45 | 0.80 | 0.02 | -0.19 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 165.00 | 10.90 | 11.70 | 10.60 | -4.25 | -28.62% | 3 | 39 | 0.47 | 0.72 | 0.02 | -0.21 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 170.00 | 7.90 | 8.20 | 8.90 | -2.60 | -22.61% | 8 | 59 | 0.46 | 0.61 | 0.03 | -0.22 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 175.00 | 5.20 | 5.50 | 5.82 | -2.58 | -30.72% | 18 | 157 | 0.45 | 0.48 | 0.03 | -0.22 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 180.00 | 3.20 | 3.50 | 3.57 | -1.93 | -35.10% | 38 | 453 | 0.44 | 0.34 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 185.00 | 1.85 | 2.10 | 2.30 | -0.90 | -28.13% | 35 | 373 | 0.43 | 0.24 | 0.02 | -0.17 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 190.00 | 1.05 | 1.30 | 1.34 | -0.71 | -34.64% | 13 | 292 | 0.44 | 0.16 | 0.02 | -0.14 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 195.00 | 0.55 | 0.75 | 0.68 | -0.42 | -38.19% | 12 | 279 | 0.44 | 0.11 | 0.01 | -0.12 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 200.00 | 0.35 | 0.40 | 0.40 | -0.15 | -27.28% | 16 | 1,709 | 0.45 | 0.08 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 210.00 | 0.15 | 0.25 | 0.18 | -0.07 | -28.00% | 14 | 587 | 0.51 | 0.03 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 220.00 | 0.10 | 0.20 | 0.20 | +0.09 | +81.82% | 2 | 500 | 0.58 | 0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 230.00 | 0.05 | 0.70 | 0.05 | -0.05 | -50.00% | 10 | 325 | 0.73 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 240.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 82 | 0.98 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 250.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 158 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 260.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 40 | 1.17 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 270.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 13 | 1.25 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:54 PM EST |
| 280.00 | 0.00 | 1.00 | 0.21 | 0.00 | 0.00% | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:54 PM EST |
| 290.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 23 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:54 PM EST |
| 300.00 | 0.00 | 1.20 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 3:59:54 PM EST |
| 310.00 | 0.00 | 0.60 | 0.11 | 0.00 | 0.00% | 0 | 27 | 1.10 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:54 PM EST |
| 320.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:54 PM EST |
| 330.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:54 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.26 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 110.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 117 | 1.16 | 0.00 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 115.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 63 | 1.06 | 0.00 | 0.00 | -0.02 | 8/21/2024 | 9/6/2024 3:59:54 PM EST |
| 120.00 | 0.00 | 0.80 | 0.26 | 0.00 | 0.00% | 0 | 16 | 1.19 | 0.00 | 0.00 | -0.02 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 125.00 | 0.00 | 1.20 | 0.12 | 0.00 | 0.00% | 0 | 17 | 1.19 | 0.00 | 0.00 | -0.02 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 130.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 121 | 0.93 | -0.01 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 135.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.86 | -0.02 | 0.00 | -0.05 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 140.00 | 0.15 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 59 | 0.78 | -0.03 | 0.00 | -0.07 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 145.00 | 0.15 | 1.70 | 0.28 | 0.00 | 0.00% | 0 | 126 | 0.64 | -0.06 | 0.01 | -0.10 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 150.00 | 0.40 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 558 | 0.50 | -0.09 | 0.01 | -0.14 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 155.00 | 0.80 | 1.10 | 0.82 | -0.03 | -3.53% | 12 | 2,820 | 0.49 | -0.14 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 160.00 | 1.45 | 1.85 | 1.95 | +0.68 | +53.55% | 62 | 5,488 | 0.48 | -0.20 | 0.02 | -0.19 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 165.00 | 2.70 | 3.00 | 2.70 | +0.40 | +17.40% | 32 | 424 | 0.46 | -0.28 | 0.02 | -0.21 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 170.00 | 4.30 | 4.70 | 4.35 | +0.45 | +11.54% | 20 | 1,079 | 0.45 | -0.39 | 0.03 | -0.22 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 175.00 | 6.70 | 7.00 | 6.30 | +0.80 | +14.55% | 44 | 901 | 0.44 | -0.52 | 0.03 | -0.22 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 180.00 | 9.70 | 10.10 | 9.76 | +1.61 | +19.76% | 44 | 3,864 | 0.43 | -0.66 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 185.00 | 11.50 | 13.80 | 13.08 | +2.08 | +18.91% | 23 | 2,239 | 0.43 | -0.76 | 0.02 | -0.17 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 190.00 | 16.60 | 18.50 | 17.22 | +2.39 | +16.12% | 20 | 187 | 0.39 | -0.84 | 0.02 | -0.14 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 195.00 | 21.60 | 23.70 | 19.90 | +1.83 | +10.13% | 2 | 144 | 0.57 | -0.89 | 0.01 | -0.12 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 200.00 | 26.10 | 29.10 | 24.73 | +1.83 | +8.00% | 2 | 193 | 0.68 | -0.92 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 210.00 | 34.80 | 39.10 | 15.99 | 0.00 | 0.00% | 0 | 36 | 0.85 | -0.97 | 0.00 | -0.05 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 220.00 | 44.50 | 49.10 | 41.35 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 230.00 | 54.50 | 59.10 | 33.05 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 240.00 | 64.50 | 69.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 250.00 | 74.50 | 79.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 260.00 | 84.50 | 89.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 270.00 | 94.50 | 99.10 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 280.00 | 104.50 | 109.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 290.00 | 114.50 | 119.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 300.00 | 124.50 | 129.10 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 310.00 | 134.50 | 138.90 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 320.00 | 144.50 | 149.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 330.00 | 154.50 | 159.00 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |