Options Chain for CONSTELLATION ENERGY CORP COM (CEG) - $186.78 as of 4/25/2024 7:27:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 129.30 | 133.50 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 60.00 | 124.10 | 128.50 | 72.40 | 0.00 | 0.00% | 0 | 25 | 2.91 | 1.00 | 0.00 | 0.00 | 2/2/2024 | 4/24/2024 4:00:05 PM EST |
| 65.00 | 119.20 | 123.50 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 70.00 | 114.20 | 118.50 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 75.00 | 109.30 | 114.00 | 100.49 | 0.00 | 0.00% | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 3/4/2024 | 4/24/2024 4:00:05 PM EST |
| 80.00 | 104.50 | 109.00 | 94.50 | 0.00 | 0.00% | 0 | 28 | 2.33 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/24/2024 4:00:05 PM EST |
| 85.00 | 99.50 | 104.00 | % | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 90.00 | 94.40 | 99.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 95.00 | 89.60 | 94.00 | % | 0 | 15 | 1.93 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 100.00 | 84.30 | 89.00 | 16.50 | 0.00 | 0.00% | 0 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 4/24/2024 4:00:05 PM EST |
| 105.00 | 79.60 | 84.00 | 29.51 | 0.00 | 0.00% | 0 | 13 | 1.68 | 1.00 | 0.00 | 0.00 | 2/8/2024 | 4/24/2024 4:00:05 PM EST |
| 110.00 | 74.50 | 79.00 | 84.90 | 0.00 | 0.00% | 0 | 5 | 1.46 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:05 PM EST |
| 115.00 | 69.60 | 74.00 | 58.00 | 0.00 | 0.00% | 0 | 43 | 1.46 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 4/24/2024 4:00:05 PM EST |
| 120.00 | 64.60 | 69.00 | 67.70 | 0.00 | 0.00% | 0 | 50 | 1.36 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 125.00 | 59.70 | 64.00 | 71.00 | 0.00 | 0.00% | 0 | 115 | 1.25 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:05 PM EST |
| 130.00 | 54.50 | 59.00 | 49.50 | 0.00 | 0.00% | 0 | 174 | 1.15 | 0.99 | 0.00 | -0.01 | 4/19/2024 | 4/24/2024 4:00:05 PM EST |
| 135.00 | 49.50 | 53.90 | 56.06 | 0.00 | 0.00% | 0 | 202 | 1.06 | 0.99 | 0.00 | -0.02 | 4/4/2024 | 4/24/2024 4:00:05 PM EST |
| 140.00 | 44.60 | 49.00 | 49.00 | 0.00 | 0.00% | 0 | 72 | 0.97 | 0.98 | 0.00 | -0.03 | 4/1/2024 | 4/24/2024 4:00:05 PM EST |
| 145.00 | 41.30 | 43.70 | 46.00 | 0.00 | 0.00% | 0 | 369 | 0.84 | 0.96 | 0.00 | -0.04 | 4/3/2024 | 4/24/2024 4:00:05 PM EST |
| 150.00 | 35.90 | 39.50 | 35.00 | 0.00 | 0.00% | 0 | 105 | 0.84 | 0.94 | 0.00 | -0.07 | 4/17/2024 | 4/24/2024 4:00:05 PM EST |
| 155.00 | 31.40 | 34.70 | 24.60 | 0.00 | 0.00% | 0 | 29 | 0.77 | 0.91 | 0.01 | -0.10 | 3/8/2024 | 4/24/2024 4:00:05 PM EST |
| 160.00 | 26.70 | 30.30 | 27.20 | 0.00 | 0.00% | 0 | 18 | 0.58 | 0.87 | 0.01 | -0.12 | 4/18/2024 | 4/24/2024 4:00:05 PM EST |
| 165.00 | 22.60 | 25.70 | 18.35 | 0.00 | 0.00% | 0 | 163 | 0.56 | 0.82 | 0.01 | -0.15 | 4/19/2024 | 4/24/2024 4:00:05 PM EST |
| 170.00 | 19.40 | 22.10 | 15.07 | 0.00 | 0.00% | 0 | 487 | 0.60 | 0.76 | 0.01 | -0.17 | 4/19/2024 | 4/24/2024 4:00:05 PM EST |
| 175.00 | 15.20 | 18.10 | 18.80 | 0.00 | 0.00% | 0 | 131 | 0.55 | 0.70 | 0.01 | -0.20 | 4/23/2024 | 4/24/2024 4:00:05 PM EST |
| 180.00 | 13.30 | 13.80 | 13.30 | 0.00 | 0.00% | 0 | 87 | 0.55 | 0.62 | 0.01 | -0.21 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 185.00 | 10.70 | 12.80 | 10.70 | 0.00 | 0.00% | 0 | 380 | 0.55 | 0.55 | 0.02 | -0.22 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 190.00 | 8.00 | 8.70 | 8.80 | 0.00 | 0.00% | 0 | 3,845 | 0.53 | 0.47 | 0.02 | -0.22 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 195.00 | 6.20 | 6.70 | 6.50 | 0.00 | 0.00% | 0 | 1,094 | 0.54 | 0.39 | 0.02 | -0.21 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 200.00 | 4.60 | 5.20 | 4.47 | 0.00 | 0.00% | 0 | 453 | 0.54 | 0.32 | 0.01 | -0.20 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 210.00 | 2.35 | 2.95 | 2.47 | 0.00 | 0.00% | 0 | 475 | 0.53 | 0.20 | 0.01 | -0.16 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 220.00 | 0.95 | 1.75 | 1.25 | 0.00 | 0.00% | 0 | 2,038 | 0.53 | 0.11 | 0.01 | -0.11 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 230.00 | 0.10 | 0.85 | 0.57 | 0.00 | 0.00% | 0 | 430 | 0.49 | 0.06 | 0.00 | -0.06 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 240.00 | 0.10 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 27 | 0.54 | 0.03 | 0.00 | -0.03 | 4/23/2024 | 4/24/2024 4:00:05 PM EST |
| 250.00 | 0.00 | 0.55 | 0.36 | 0.00 | 0.00% | 0 | 34 | 0.66 | 0.01 | 0.00 | -0.02 | 4/19/2024 | 4/24/2024 4:00:05 PM EST |
| 260.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.01 | 0.00 | -0.01 | 4/17/2024 | 4/24/2024 4:00:05 PM EST |
| 270.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.84 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 280.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.81 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:05 PM EST |
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.70 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.55 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.45 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 70.00 | 0.00 | 3.00 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 15 | 1.72 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/24/2024 4:00:05 PM EST |
| 80.00 | 0.00 | 2.70 | % | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.95 | 0.45 | 0.00 | 0.00% | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 4/24/2024 4:00:05 PM EST |
| 90.00 | 0.00 | 0.10 | % | 0 | 205 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 95.00 | 0.00 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 22 | 1.68 | 0.00 | 0.00 | 0.00 | 1/24/2024 | 4/24/2024 4:00:05 PM EST |
| 100.00 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 152 | 1.05 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/24/2024 4:00:05 PM EST |
| 105.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.21 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/24/2024 4:00:05 PM EST |
| 110.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 112 | 1.23 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 4/24/2024 4:00:05 PM EST |
| 115.00 | 0.00 | 1.25 | 0.33 | 0.00 | 0.00% | 0 | 43 | 1.26 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/24/2024 4:00:05 PM EST |
| 120.00 | 0.00 | 1.25 | 2.65 | 0.00 | 0.00% | 0 | 133 | 1.17 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/24/2024 4:00:05 PM EST |
| 125.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 411 | 1.08 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/24/2024 4:00:05 PM EST |
| 130.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 29 | 0.89 | -0.01 | 0.00 | -0.01 | 4/19/2024 | 4/24/2024 4:00:05 PM EST |
| 135.00 | 0.00 | 1.25 | 0.36 | 0.00 | 0.00% | 0 | 81 | 0.91 | -0.01 | 0.00 | -0.02 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 140.00 | 0.05 | 2.70 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.75 | -0.02 | 0.00 | -0.03 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 145.00 | 0.00 | 3.40 | 0.40 | 0.00 | 0.00% | 0 | 25 | 1.01 | -0.04 | 0.00 | -0.04 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 150.00 | 0.50 | 0.75 | 0.59 | 0.00 | 0.00% | 0 | 103 | 0.56 | -0.06 | 0.00 | -0.07 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 155.00 | 0.90 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 86 | 0.57 | -0.09 | 0.01 | -0.10 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 160.00 | 1.25 | 2.00 | 1.45 | 0.00 | 0.00% | 0 | 1,360 | 0.55 | -0.13 | 0.01 | -0.12 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 165.00 | 2.00 | 2.60 | 2.00 | 0.00 | 0.00% | 0 | 130 | 0.53 | -0.18 | 0.01 | -0.15 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 170.00 | 3.30 | 3.60 | 3.38 | 0.00 | 0.00% | 0 | 520 | 0.53 | -0.24 | 0.01 | -0.17 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 175.00 | 4.70 | 5.30 | 4.78 | 0.00 | 0.00% | 0 | 88 | 0.53 | -0.30 | 0.01 | -0.20 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 180.00 | 7.00 | 7.20 | 6.90 | 0.00 | 0.00% | 0 | 3,896 | 0.54 | -0.38 | 0.01 | -0.21 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 185.00 | 8.80 | 9.60 | 8.50 | 0.00 | 0.00% | 0 | 109 | 0.53 | -0.45 | 0.02 | -0.22 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 190.00 | 11.50 | 12.20 | 11.20 | 0.00 | 0.00% | 0 | 118 | 0.53 | -0.53 | 0.02 | -0.22 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 195.00 | 14.50 | 15.30 | 20.27 | 0.00 | 0.00% | 0 | 125 | 0.52 | -0.61 | 0.02 | -0.21 | 4/19/2024 | 4/24/2024 4:00:05 PM EST |
| 200.00 | 17.70 | 18.60 | 20.57 | 0.00 | 0.00% | 0 | 61 | 0.51 | -0.68 | 0.01 | -0.20 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 210.00 | 24.60 | 27.60 | 28.79 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.80 | 0.01 | -0.16 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 220.00 | 33.30 | 36.50 | 38.50 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.89 | 0.01 | -0.11 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 230.00 | 42.10 | 45.70 | % | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.06 | 4/24/2024 4:00:05 PM EST | |||
| 240.00 | 51.60 | 55.50 | % | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.03 | 4/24/2024 4:00:05 PM EST | |||
| 250.00 | 61.80 | 65.80 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.02 | 4/24/2024 4:00:05 PM EST | |||
| 260.00 | 71.70 | 75.90 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 270.00 | 81.60 | 85.80 | 79.40 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/24/2024 4:00:05 PM EST |
| 280.00 | 91.60 | 95.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 290.00 | 101.50 | 105.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST |