Options Chain for PORTLAND GEN ELEC CO COM NEW (POR) - $40.16 as of 6/19/2025 8:19:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.00 | 19.70 | % | 0 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 25.00 | 14.30 | 17.20 | 16.66 | 0.00 | 0.00% | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 6/18/2025 3:28:58 PM EST |
| 30.00 | 9.20 | 12.20 | 14.96 | 0.00 | 0.00% | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 6/18/2025 3:28:58 PM EST |
| 35.00 | 4.30 | 7.20 | 8.46 | 0.00 | 0.00% | 0 | 4 | 3.67 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:28:58 PM EST |
| 40.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 27 | 0.24 | 0.68 | 0.82 | -0.03 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 251 | 0.89 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 129 | 1.51 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:58 PM EST |
| 55.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 7 | 2.60 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 6/18/2025 3:28:58 PM EST |
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 25.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 4 | 7.88 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:28:58 PM EST |
| 30.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 24 | 5.73 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 27 | 1.07 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 40.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 313 | 0.15 | -0.32 | 0.82 | -0.03 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 45.00 | 3.90 | 6.70 | 3.85 | 0.00 | 0.00% | 0 | 6 | 3.03 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:58 PM EST |
| 50.00 | 9.00 | 11.70 | 8.05 | 0.00 | 0.00% | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 6/18/2025 3:28:58 PM EST |
| 55.00 | 13.90 | 16.00 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 60.00 | 19.00 | 21.70 | % | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 65.00 | 23.90 | 26.70 | % | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 70.00 | 29.10 | 31.70 | % | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |