CEG chaîne d'options Constellation Energy Corporation
Cboe delayed options data · au 00:33 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±6.8% (270.10–309.60) · ATM IV 40.7% · P/C open interest 1.04
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 143.10 | 145.70 | 3 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 5.00 | 64 | 216.8% | 0.00 | 0.0000 | 0.000 | |||
| 138.10 | 141.80 | 4 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 1.50 | 99 | 164.6% | 0.00 | 0.0000 | 0.000 | |||
| 133.10 | 135.90 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 5.00 | 8 | 198.8% | 0.00 | 0.0000 | 0.000 | ||||
| 128.10 | 131.20 | 4 | 1.00 | 0.0000 | 0.000 | 160 | 0 | 2.75 | 35 | 167.7% | 0.00 | 0.0000 | 0.000 | |||
| 123.20 | 125.80 | 7 | 1.00 | 0.0000 | 0.000 | 165 | 0 | 5.00 | 47 | 181.9% | 0.00 | 0.0000 | -0.000 | |||
| 118.20 | 120.80 | 5 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.2000 | 24 | 103.1% | 0.00 | 0.0000 | -0.000 | |||
| 113.20 | 116.30 | 11 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 2.80 | 123 | 146.3% | -0.00 | 0.0000 | -0.000 | |||
| 108.20 | 111.00 | 3 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 1.00 | 178 | 115.8% | -0.00 | 0.0000 | -0.000 | |||
| 103.20 | 106.20 | 8 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 2.10 | 153 | 125.2% | -0.00 | 0.0000 | -0.001 | |||
| 98.20 | 101.20 | 21 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 1.45 | 628 | 111.0% | -0.00 | 0.0000 | -0.001 | |||
| 93.20 | 96.60 | 17 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 1.50 | 901 | 105.7% | -0.00 | 0.0000 | -0.001 | |||
| 88.20 | 90.90 | 23 | 1.00 | 0.0001 | 0.000 | 200 | 0 | 0.1500 | 2 | 1,279 | 71.7% | -0.00 | 0.0001 | -0.002 | ||
| 78.30 | 81.10 | 11 | 1.00 | 0.0002 | 0.000 | 210 | 0 | 0.2000 | 1 | 1,895 | 65.4% | -0.00 | 0.0002 | -0.004 | ||
| 68.30 | 71.50 | 46 | 1.00 | 0.0004 | -0.002 | 220 | 0 | 0.1000 | 9 | 2,738 | 52.4% | -0.00 | 0.0004 | -0.010 | ||
| 63.40 | 66.20 | 0.99 | 0.0006 | -0.007 | 225 | 0 | 1.65 | 74.0% | -0.01 | 0.0006 | -0.015 | |||||
| 58.30 | 61.70 | 103 | 0.99 | 0.0009 | -0.014 | 230 | 0.1000 | 0.2000 | 12 | 1,502 | 51.5% | -0.01 | 0.0009 | -0.021 | ||
| 53.40 | 56.50 | 0.99 | 0.0013 | -0.024 | 235 | 0 | 0.5500 | 9 | 51.8% | -0.01 | 0.0013 | -0.030 | ||||
| 49.30 | 51.00 | 571 | 0.98 | 0.0019 | -0.037 | 240 | 0.1500 | 0.3000 | 200 | 2,659 | 45.9% | -0.02 | 0.0019 | -0.043 | ||
| 43.70 | 46.50 | 0.97 | 0.0027 | -0.054 | 245 | 0.2500 | 0.4000 | 2 | 13 | 44.3% | -0.03 | 0.0027 | -0.060 | |||
| 40.10 | 41.00 | 18 | 623 | 39.0% | 0.95 | 0.0038 | -0.077 | 250 | 0.4500 | 0.6000 | 58 | 2,952 | 43.6% | -0.05 | 0.0038 | -0.082 |
| 36.50 | 39.20 | 30.3% | 0.94 | 0.0044 | -0.090 | 252.5 | 0.5000 | 0.7000 | 3 | 33 | 42.5% | -0.06 | 0.0044 | -0.095 | ||
| 34.10 | 36.80 | 2 | 31.9% | 0.93 | 0.0051 | -0.104 | 255 | 0.5500 | 0.8500 | 6 | 42 | 41.4% | -0.07 | 0.0052 | -0.109 | |
| 31.80 | 34.60 | 35.0% | 0.91 | 0.0059 | -0.120 | 257.5 | 0.8500 | 1.30 | 3 | 10 | 43.3% | -0.09 | 0.0060 | -0.124 | ||
| 29.70 | 32.30 | 13 | 537 | 36.8% | 0.90 | 0.0068 | -0.137 | 260 | 1.20 | 1.50 | 43 | 3,900 | 43.3% | -0.10 | 0.0068 | -0.141 |
| 27.30 | 30.00 | 3 | 35.9% | 0.88 | 0.0077 | -0.154 | 262.5 | 1.40 | 1.75 | 1 | 10 | 42.4% | -0.12 | 0.0078 | -0.158 | |
| 25.40 | 27.70 | 1 | 37.0% | 0.86 | 0.0087 | -0.172 | 265 | 1.75 | 2.00 | 9 | 42 | 41.8% | -0.14 | 0.0088 | -0.177 | |
| 24.50 | 26.20 | 43.5% | 0.84 | 0.0097 | -0.191 | 267.5 | 2.05 | 2.50 | 5 | 13 | 41.6% | -0.16 | 0.0098 | -0.195 | ||
| 22.70 | 23.50 | 47 | 1,380 | 41.8% | 0.81 | 0.0108 | -0.210 | 270 | 2.45 | 3.00 | 95 | 1,779 | 41.3% | -0.19 | 0.0108 | -0.213 |
| 20.40 | 21.90 | 2 | 41.6% | 0.78 | 0.0118 | -0.228 | 272.5 | 3.10 | 3.60 | 13 | 47 | 41.9% | -0.22 | 0.0118 | -0.232 | |
| 18.30 | 20.20 | 6 | 20 | 41.3% | 0.75 | 0.0127 | -0.246 | 275 | 3.80 | 4.20 | 28 | 147 | 41.5% | -0.25 | 0.0128 | -0.249 |
| 16.50 | 18.10 | 5 | 44 | 39.6% | 0.72 | 0.0136 | -0.262 | 277.5 | 4.30 | 4.90 | 11 | 92 | 40.8% | -0.29 | 0.0137 | -0.265 |
| 15.60 | 16.20 | 64 | 3,208 | 41.6% | 0.68 | 0.0144 | -0.276 | 280 | 5.30 | 5.80 | 90 | 1,801 | 41.3% | -0.32 | 0.0146 | -0.279 |
| 13.40 | 14.80 | 12 | 46 | 40.5% | 0.64 | 0.0151 | -0.288 | 282.5 | 6.20 | 6.70 | 11 | 2 | 41.2% | -0.36 | 0.0152 | -0.290 |
| 12.30 | 13.10 | 41 | 87 | 40.8% | 0.60 | 0.0157 | -0.297 | 285 | 7.20 | 7.70 | 10 | 8 | 41.0% | -0.40 | 0.0158 | -0.300 |
| 11.10 | 11.80 | 22 | 33 | 41.3% | 0.56 | 0.0160 | -0.303 | 287.5 | 7.80 | 8.80 | 1 | 39.8% | -0.44 | 0.0162 | -0.306 | |
| 9.80 | 10.30 | 27 | 1,397 | 40.8% | 0.52 | 0.0162 | -0.307 | 290 | 9.40 | 10.00 | 3 | 858 | 40.5% | -0.48 | 0.0164 | -0.309 |
| 7.50 | 9.10 | 9 | 19 | 38.4% | 0.48 | 0.0163 | -0.307 | 292.5 | 10.60 | 11.50 | 1 | 40.6% | -0.52 | 0.0164 | -0.309 | |
| 6.70 | 8.10 | 17 | 62 | 39.1% | 0.44 | 0.0161 | -0.304 | 295 | 11.80 | 12.70 | 9 | 4 | 39.7% | -0.56 | 0.0162 | -0.306 |
| 5.70 | 7.00 | 7 | 11 | 38.7% | 0.40 | 0.0158 | -0.298 | 297.5 | 13.30 | 14.20 | 39.5% | -0.60 | 0.0159 | -0.300 | ||
| 5.60 | 6.00 | 346 | 1,759 | 40.1% | 0.37 | 0.0153 | -0.290 | 300 | 15.00 | 16.30 | 821 | 40.7% | -0.64 | 0.0155 | -0.291 | |
| 3.20 | 5.60 | 3 | 28 | 37.3% | 0.33 | 0.0147 | -0.279 | 302.5 | 16.30 | 17.60 | 2 | 38.8% | -0.67 | 0.0149 | -0.281 | |
| 3.60 | 4.70 | 18 | 69 | 39.3% | 0.30 | 0.0140 | -0.266 | 305 | 18.20 | 19.40 | 39.0% | -0.71 | 0.0142 | -0.268 | ||
| 2.85 | 3.40 | 31 | 1,299 | 40.0% | 0.24 | 0.0124 | -0.237 | 310 | 22.20 | 24.90 | 2 | 470 | 43.7% | -0.77 | 0.0126 | -0.239 |
| 1.10 | 2.50 | 3 | 70 | 37.2% | 0.18 | 0.0106 | -0.206 | 315 | 25.90 | 28.40 | 41.1% | -0.82 | 0.0108 | -0.206 | ||
| 1.45 | 1.80 | 33 | 2,881 | 40.6% | 0.14 | 0.0089 | -0.174 | 320 | 30.50 | 33.30 | 590 | 44.2% | -0.86 | 0.0091 | -0.174 | |
| 0.5000 | 0.9000 | 46 | 2,411 | 39.9% | 0.08 | 0.0059 | -0.118 | 330 | 40.00 | 42.70 | 2 | 511 | 48.6% | -0.93 | 0.0062 | -0.118 |
| 0.3000 | 0.5000 | 22 | 343 | 42.1% | 0.05 | 0.0037 | -0.076 | 340 | 49.00 | 52.40 | 56 | 49.1% | -0.96 | 0.0042 | -0.084 | |
| 0.0500 | 0.7500 | 21 | 1,296 | 48.2% | 0.03 | 0.0022 | -0.048 | 350 | 59.60 | 62.30 | 1 | 59.3% | -0.99 | 0.0025 | -0.052 | |
| 0 | 0.6000 | 2 | 489 | 51.6% | 0.01 | 0.0013 | -0.029 | 360 | 69.10 | 72.30 | 3 | 62.5% | -1.00 | 0.0007 | -0.031 | |
| 0 | 0.8500 | 686 | 60.2% | 0.01 | 0.0008 | -0.018 | 370 | 79.40 | 82.30 | 7 | 71.0% | -1.00 | 0.0000 | -0.029 | ||
| 0 | 1.15 | 3,216 | 68.9% | 0.00 | 0.0005 | -0.011 | 380 | 89.20 | 92.30 | 75.4% | -1.00 | 0.0000 | -0.029 | |||
| 0 | 1.60 | 341 | 78.7% | 0.00 | 0.0003 | -0.007 | 390 | 99.50 | 102.20 | 82.9% | -1.00 | 0.0000 | -0.029 | |||
| 0 | 0.3000 | 649 | 65.5% | 0.00 | 0.0002 | -0.004 | 400 | 109.40 | 112.20 | 87.6% | -1.00 | 0.0000 | -0.029 | |||
| 0 | 5.00 | 106 | 111.9% | 0.00 | 0.0001 | -0.003 | 410 | 119.50 | 122.20 | 93.9% | -1.00 | 0.0000 | -0.029 | |||
| 0 | 1.10 | 272 | 88.4% | 0.00 | 0.0001 | -0.002 | 420 | 129.50 | 132.20 | 99.1% | -1.00 | 0.0000 | -0.029 | |||
| 0 | 2.15 | 37 | 160 | 104.0% | 0.00 | 0.0000 | -0.001 | 430 | 139.30 | 142.20 | 102.1% | -1.00 | 0.0000 | -0.029 | ||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs