Options Chain for PUBLIC SVC ENTERPRISE GRP INC COM (PEG) - $80.90 as of 9/6/2024 4:09:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 48.00 | 51.90 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 32.50 | 45.60 | 49.50 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 35.00 | 43.10 | 47.00 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 37.50 | 40.60 | 44.50 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 40.00 | 38.10 | 42.00 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 42.50 | 35.50 | 39.60 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 45.00 | 33.10 | 37.00 | 20.32 | 0.00 | 0.00% | 0 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 9/6/2024 4:00:08 PM EST |
| 47.50 | 30.60 | 34.50 | 10.62 | 0.00 | 0.00% | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 1/24/2024 | 9/6/2024 4:00:08 PM EST |
| 50.00 | 28.10 | 32.00 | 30.75 | 0.00 | 0.00% | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:08 PM EST |
| 52.50 | 25.60 | 29.50 | 7.35 | 0.00 | 0.00% | 0 | 5 | 2.25 | 1.00 | 0.00 | 0.00 | 2/13/2024 | 9/6/2024 4:00:08 PM EST |
| 55.00 | 23.10 | 27.00 | 25.20 | -0.40 | -1.57% | 233 | 55 | 2.07 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 57.50 | 20.60 | 24.60 | 23.10 | +8.11 | +54.11% | 362 | 72 | 1.25 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 60.00 | 18.10 | 22.00 | 20.70 | +2.73 | +15.20% | 610 | 109 | 1.72 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 62.50 | 15.50 | 19.50 | 17.90 | +4.05 | +29.25% | 521 | 101 | 1.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 65.00 | 13.00 | 16.90 | 14.90 | -1.27 | -7.86% | 10,332 | 1,604 | 1.35 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 67.50 | 10.50 | 14.40 | 12.58 | -0.86 | -6.40% | 13,710 | 2,049 | 1.24 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 70.00 | 8.10 | 12.10 | 9.70 | -1.36 | -12.30% | 6,912 | 1,777 | 1.07 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 72.50 | 5.50 | 9.60 | 7.40 | -1.06 | -12.53% | 1,525 | 361 | 0.69 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 75.00 | 2.95 | 7.10 | 4.93 | -1.11 | -18.38% | 33,096 | 5,633 | 0.68 | 0.95 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 77.50 | 0.35 | 4.60 | 2.61 | -1.09 | -29.46% | 6 | 357 | 0.29 | 0.81 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 80.00 | 0.80 | 1.65 | 0.90 | -0.53 | -37.07% | 51 | 1,151 | 0.18 | 0.45 | 0.16 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 82.50 | 0.15 | 0.25 | 0.26 | -0.14 | -35.00% | 2 | 2,142 | 0.18 | 0.12 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 85.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 254 | 0.25 | 0.02 | 0.02 | 0.00 | 9/4/2024 | 9/6/2024 4:00:08 PM EST |
| 87.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.52 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:08 PM EST |
| 90.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 4:00:08 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 47.50 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 9/6/2024 4:00:08 PM EST |
| 50.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 33 | 1.15 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:08 PM EST |
| 52.50 | 0.00 | 0.10 | 0.34 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 9/6/2024 4:00:08 PM EST |
| 55.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.93 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 9/6/2024 4:00:08 PM EST |
| 57.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,056 | 0.89 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:08 PM EST |
| 60.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 181 | 0.79 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:08 PM EST |
| 62.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 289 | 0.69 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 9/6/2024 4:00:08 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 260 | 0.60 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 4:00:08 PM EST |
| 67.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2,345 | 0.50 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:08 PM EST |
| 70.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 228 | 0.44 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:08 PM EST |
| 72.50 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 337 | 0.30 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:08 PM EST |
| 75.00 | 0.15 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 236 | 0.23 | -0.05 | 0.07 | -0.01 | 8/22/2024 | 9/6/2024 4:00:08 PM EST |
| 77.50 | 0.35 | 0.50 | 0.30 | +0.05 | +20.00% | 3 | 325 | 0.18 | -0.19 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 80.00 | 1.25 | 1.45 | 1.30 | +0.45 | +52.95% | 20 | 920 | 0.16 | -0.55 | 0.16 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 82.50 | 1.10 | 4.70 | 2.45 | 0.00 | 0.00% | 0 | 33 | 0.47 | -0.88 | 0.08 | -0.01 | 9/5/2024 | 9/6/2024 4:00:08 PM EST |
| 85.00 | 3.50 | 7.50 | 5.41 | % | 10 | 0 | 0.64 | -0.98 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST | |
| 87.50 | 6.00 | 10.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 90.00 | 8.50 | 12.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 95.00 | 13.50 | 17.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 100.00 | 18.40 | 22.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 105.00 | 23.30 | 27.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 110.00 | 28.40 | 32.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST |