Options Chain for PUBLIC SVC ENTERPRISE GRP INC COM (PEG) - $79.50 as of 5/30/2025 7:08:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 36.60 | 40.60 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 45.00 | 34.10 | 38.10 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 47.50 | 31.60 | 35.60 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 50.00 | 29.10 | 33.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 55.00 | 24.10 | 28.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 60.00 | 19.20 | 23.20 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 65.00 | 14.20 | 18.10 | 17.92 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/30/2025 4:00:04 PM EST |
| 67.50 | 11.70 | 15.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 70.00 | 9.20 | 13.10 | 8.89 | 0.00 | 0.00% | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:04 PM EST |
| 72.50 | 6.50 | 10.60 | 7.40 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.97 | 0.03 | 0.00 | 4/7/2025 | 5/30/2025 4:00:04 PM EST |
| 75.00 | 4.20 | 7.70 | 6.40 | +1.50 | +30.62% | 3 | 55 | 0.57 | 0.88 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 77.50 | 3.50 | 4.50 | 2.50 | 0.00 | 0.00% | 0 | 69 | 0.34 | 0.78 | 0.07 | -0.02 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 80.00 | 1.95 | 3.40 | 2.04 | +0.84 | +70.00% | 3 | 408 | 0.22 | 0.58 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 82.50 | 0.60 | 1.00 | 0.90 | +0.50 | +125.00% | 20 | 414 | 0.20 | 0.33 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 1.40 | 0.35 | +0.20 | +133.34% | 23 | 646 | 0.20 | 0.12 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 87.50 | 0.00 | 1.90 | 0.03 | 0.00 | 0.00% | 0 | 177 | 0.56 | 0.04 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 1,231 | 0.50 | 0.01 | 0.01 | 0.00 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 92.50 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 137 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 89 | 0.85 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:04 PM EST |
| 97.50 | 0.00 | 0.60 | 0.12 | 0.00 | 0.00% | 0 | 25 | 0.61 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 19 | 1.00 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/30/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/30/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/30/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 47.50 | 0.00 | 0.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.55 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.42 | 0.00 | 0.00% | 0 | 38 | 0.91 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/30/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.60 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:04 PM EST |
| 67.50 | 0.00 | 0.40 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 70.00 | 0.05 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:04 PM EST |
| 72.50 | 0.10 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 41 | 0.33 | -0.03 | 0.03 | 0.00 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 75.00 | 0.15 | 0.40 | 0.30 | -0.22 | -42.31% | 2 | 615 | 0.25 | -0.12 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 77.50 | 0.60 | 0.80 | 0.67 | -0.58 | -46.40% | 3 | 170 | 0.25 | -0.22 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 80.00 | 1.20 | 1.70 | 1.20 | -1.05 | -46.67% | 12 | 3,242 | 0.21 | -0.42 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 82.50 | 1.60 | 4.40 | 4.80 | 0.00 | 0.00% | 0 | 59 | 0.45 | -0.67 | 0.10 | -0.03 | 5/12/2025 | 5/30/2025 4:00:04 PM EST |
| 85.00 | 2.75 | 6.90 | 5.15 | 0.00 | 0.00% | 0 | 61 | 0.56 | -0.88 | 0.06 | -0.02 | 4/29/2025 | 5/30/2025 4:00:04 PM EST |
| 87.50 | 5.10 | 9.10 | 6.00 | 0.00 | 0.00% | 0 | 24 | 0.62 | -0.96 | 0.02 | -0.01 | 4/2/2025 | 5/30/2025 4:00:04 PM EST |
| 90.00 | 7.50 | 11.50 | 7.60 | 0.00 | 0.00% | 0 | 49 | 0.70 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 5/30/2025 4:00:04 PM EST |
| 92.50 | 10.00 | 13.90 | 10.40 | 0.00 | 0.00% | 0 | 13 | 0.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/30/2025 4:00:04 PM EST |
| 95.00 | 12.50 | 16.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 97.50 | 15.00 | 18.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 100.00 | 17.50 | 21.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 105.00 | 22.50 | 26.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 110.00 | 27.50 | 31.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 115.00 | 32.40 | 36.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 120.00 | 37.40 | 41.60 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 125.00 | 42.40 | 46.60 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 130.00 | 47.40 | 51.60 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 135.00 | 52.40 | 56.60 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST |