Options Chain for PUBLIC SVC ENTERPRISE GRP INC COM (PEG) - $70.45 as of 5/6/2024 2:02:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.40 | 43.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:57 PM EST | |||
| 32.50 | 36.90 | 40.60 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:57 PM EST | |||
| 35.00 | 34.30 | 38.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:57 PM EST | |||
| 37.50 | 32.60 | 35.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:57 PM EST | |||
| 40.00 | 29.20 | 33.30 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:57 PM EST | |||
| 42.50 | 26.70 | 30.80 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:57 PM EST | |||
| 45.00 | 24.30 | 28.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:57 PM EST | |||
| 47.50 | 22.00 | 25.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:57 PM EST | |||
| 50.00 | 21.20 | 21.60 | 17.15 | 0.00 | 0.00% | 0 | 19 | 0.63 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 5/6/2024 2:58:57 PM EST |
| 52.50 | 18.70 | 19.10 | 6.83 | 0.00 | 0.00% | 0 | 18 | 0.64 | 1.00 | 0.00 | 0.00 | 1/22/2024 | 5/6/2024 2:58:57 PM EST |
| 55.00 | 16.40 | 16.60 | 15.02 | 0.00 | 0.00% | 0 | 426 | 0.51 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 2:58:57 PM EST |
| 57.50 | 13.50 | 14.20 | 9.98 | 0.00 | 0.00% | 0 | 58 | 0.48 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 5/6/2024 2:58:57 PM EST |
| 60.00 | 11.20 | 11.70 | 10.19 | 0.00 | 0.00% | 0 | 236 | 0.36 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 2:58:57 PM EST |
| 62.50 | 8.90 | 9.20 | 7.20 | 0.00 | 0.00% | 0 | 210 | 0.30 | 0.99 | 0.02 | 0.00 | 4/30/2024 | 5/6/2024 2:58:57 PM EST |
| 65.00 | 6.50 | 6.80 | 6.30 | +1.01 | +19.10% | 1 | 1,147 | 0.21 | 0.91 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 2:58:57 PM EST |
| 67.50 | 4.30 | 4.50 | 4.00 | +0.50 | +14.29% | 1 | 1,501 | 0.18 | 0.80 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 2:58:57 PM EST |
| 70.00 | 2.40 | 2.50 | 2.42 | +0.42 | +21.00% | 26 | 5,874 | 0.17 | 0.61 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 2:58:57 PM EST |
| 72.50 | 1.10 | 1.15 | 1.10 | +0.26 | +30.96% | 29 | 724 | 0.17 | 0.38 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 2:58:57 PM EST |
| 75.00 | 0.35 | 0.45 | 0.38 | +0.03 | +8.58% | 12 | 470 | 0.17 | 0.18 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 2:58:57 PM EST |
| 77.50 | 0.05 | 0.15 | % | 0 | 0 | 0.16 | 0.06 | 0.03 | 0.00 | 5/6/2024 2:58:57 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 5 | 0.34 | 0.02 | 0.01 | 0.00 | 5/6/2024 2:58:57 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:57 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:57 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:57 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 | 0.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:57 PM EST | |||
| 32.50 | 0.00 | 0.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:57 PM EST | |||
| 35.00 | 0.00 | 0.20 | % | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:57 PM EST | |||
| 37.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/6/2024 2:58:57 PM EST |
| 40.00 | 0.00 | 0.05 | % | 0 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:57 PM EST | |||
| 42.50 | 0.00 | 0.05 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:57 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 2:58:57 PM EST |
| 47.50 | 0.00 | 0.05 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:57 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 169 | 0.46 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 2:58:57 PM EST |
| 52.50 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 304 | 0.68 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 5/6/2024 2:58:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 209 | 0.39 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 2:58:57 PM EST |
| 57.50 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 101 | 0.39 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/6/2024 2:58:57 PM EST |
| 60.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,453 | 0.27 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 2:58:57 PM EST |
| 62.50 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 170 | 0.24 | -0.01 | 0.02 | 0.00 | 4/30/2024 | 5/6/2024 2:58:57 PM EST |
| 65.00 | 0.15 | 0.25 | 0.35 | +0.03 | +9.38% | 1 | 1,113 | 0.20 | -0.09 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 2:58:57 PM EST |
| 67.50 | 0.45 | 0.55 | 0.49 | -0.42 | -46.16% | 9 | 347 | 0.18 | -0.20 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 2:58:57 PM EST |
| 70.00 | 1.15 | 1.25 | 1.30 | -0.65 | -33.34% | 5 | 256 | 0.18 | -0.39 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 2:58:57 PM EST |
| 72.50 | 2.45 | 2.55 | 6.63 | 0.00 | 0.00% | 0 | 30 | 0.17 | -0.62 | 0.09 | -0.02 | 4/22/2024 | 5/6/2024 2:58:57 PM EST |
| 75.00 | 4.20 | 4.40 | % | 0 | 0 | 0.16 | -0.82 | 0.06 | -0.01 | 5/6/2024 2:58:57 PM EST | |||
| 77.50 | 6.50 | 6.70 | % | 0 | 0 | 0.16 | -0.94 | 0.03 | 0.00 | 5/6/2024 2:58:57 PM EST | |||
| 80.00 | 8.90 | 9.10 | % | 0 | 0 | 0.24 | -0.98 | 0.01 | 0.00 | 5/6/2024 2:58:57 PM EST | |||
| 85.00 | 13.80 | 14.10 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:57 PM EST | |||
| 90.00 | 18.20 | 20.10 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:57 PM EST | |||
| 95.00 | 22.70 | 25.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:57 PM EST | |||
| 100.00 | 27.00 | 30.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:57 PM EST |