Options Chain for PUBLIC SVC ENTERPRISE GRP INC COM (PEG) - $86.93 as of 7/25/2025 1:06:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 45.30 | 49.20 | 47.25 | 47.20 | 0.00 | 0.00% | 1.18 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 42.50 | 42.80 | 46.70 | 44.75 | % | 1.05 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 45.00 | 40.40 | 44.20 | 42.30 | % | 0.94 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 47.50 | 37.80 | 41.70 | 39.75 | % | 0.84 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 50.00 | 35.30 | 39.20 | 37.25 | % | 0.74 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 55.00 | 30.30 | 34.20 | 32.25 | 24.30 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/25/2025 11:59:01 AM EST |
| 60.00 | 25.30 | 29.40 | 27.35 | 19.95 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/25/2025 11:59:01 AM EST |
| 65.00 | 20.80 | 24.30 | 22.55 | % | 0.35 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 67.50 | 17.90 | 21.80 | 19.85 | 12.02 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/25/2025 11:59:01 AM EST |
| 70.00 | 15.90 | 19.30 | 17.60 | 21.30 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.02 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 7/25/2025 11:59:01 AM EST |
| 72.50 | 12.90 | 16.20 | 14.55 | 13.65 | 0.00 | 0.00% | 0.20 | 0 | 41 | 0.79 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 7/25/2025 11:59:01 AM EST |
| 75.00 | 10.40 | 13.00 | 11.70 | 6.38 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.69 | 0.99 | 0.00 | -0.01 | 5/29/2025 | 7/25/2025 11:59:01 AM EST |
| 77.50 | 8.20 | 11.90 | 10.05 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.71 | 0.96 | 0.01 | -0.03 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 80.00 | 6.50 | 8.40 | 7.45 | 3.42 | 0.00 | 0.00% | 0.09 | 0 | 247 | 0.44 | 0.93 | 0.03 | -0.03 | 7/16/2025 | 7/25/2025 11:59:01 AM EST |
| 82.50 | 5.30 | 5.70 | 5.50 | 5.33 | 0.00 | 0.00% | 0.07 | 0 | 719 | 0.25 | 0.83 | 0.05 | -0.04 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 85.00 | 3.30 | 3.60 | 3.45 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 388 | 0.23 | 0.69 | 0.07 | -0.05 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 87.50 | 1.80 | 2.00 | 1.90 | 1.95 | +0.05 | +2.64% | 0.02 | 150 | 667 | 0.23 | 0.51 | 0.08 | -0.05 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 90.00 | 0.85 | 1.10 | 0.98 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.28 | 0.31 | 0.07 | -0.05 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 92.50 | 0.30 | 0.50 | 0.40 | 0.30 | -0.35 | -53.85% | 0.00 | 10 | 2,170 | 0.23 | 0.16 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 95.00 | 0.10 | 0.20 | 0.15 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.43 | 0.07 | 0.03 | -0.02 | 5/19/2025 | 7/25/2025 11:59:01 AM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | 0.02 | 0.01 | -0.01 | 4/23/2025 | 7/25/2025 11:59:01 AM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.37 | 0.01 | 0.00 | 0.00 | 4/16/2025 | 7/25/2025 11:59:01 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 7/25/2025 11:59:01 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 7/25/2025 11:59:01 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 7/25/2025 11:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 42.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/25/2025 11:59:01 AM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 47.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/25/2025 11:59:01 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/25/2025 11:59:01 AM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.73 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 7/25/2025 11:59:01 AM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.07 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2,328 | 0.66 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.57 | -0.01 | 0.00 | -0.01 | 7/7/2025 | 7/25/2025 11:59:01 AM EST |
| 77.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.29 | -0.04 | 0.01 | -0.03 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 80.00 | 0.15 | 0.25 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.34 | -0.07 | 0.03 | -0.03 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 82.50 | 0.40 | 0.50 | 0.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.26 | -0.17 | 0.05 | -0.04 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 85.00 | 0.85 | 1.15 | 1.00 | 1.00 | -0.15 | -13.05% | 0.01 | 86 | 58 | 0.25 | -0.31 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 87.50 | 1.85 | 2.10 | 1.98 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.23 | -0.49 | 0.08 | -0.05 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 90.00 | 3.30 | 3.60 | 3.45 | 4.21 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | -0.69 | 0.07 | -0.05 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 92.50 | 5.10 | 6.40 | 5.75 | 9.90 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.37 | -0.84 | 0.05 | -0.03 | 12/23/2024 | 7/25/2025 11:59:01 AM EST |
| 95.00 | 5.80 | 9.90 | 7.85 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.60 | -0.93 | 0.03 | -0.02 | 3/24/2025 | 7/25/2025 11:59:01 AM EST |
| 97.50 | 8.40 | 12.10 | 10.25 | % | 0.11 | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.01 | 7/25/2025 11:59:01 AM EST | |||
| 100.00 | 10.90 | 14.40 | 12.65 | 16.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 9/16/2024 | 7/25/2025 11:59:01 AM EST |
| 105.00 | 15.90 | 19.80 | 17.85 | 17.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 7/25/2025 11:59:01 AM EST |
| 110.00 | 20.90 | 24.60 | 22.75 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 115.00 | 25.90 | 29.80 | 27.85 | % | 0.24 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 120.00 | 30.90 | 34.80 | 32.85 | % | 0.27 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 125.00 | 35.90 | 39.80 | 37.85 | % | 0.30 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 130.00 | 40.90 | 44.80 | 42.85 | % | 0.33 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 135.00 | 45.90 | 49.80 | 47.85 | % | 0.35 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST |