CEG rantai opsi Constellation Energy Corporation
Cboe delayed options data · per 09:33 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±7.9% (267.79–313.79) · ATM IV 39.5% · P/C open interest 0.86
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 128.50 | 132.60 | 97.1% | 1.00 | 0.0000 | 0.000 | 160 | 0 | 3.30 | 141.3% | -0.00 | 0.0000 | -0.001 | ||||
| 123.50 | 127.60 | 4 | 91.0% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 2.70 | 133.6% | -0.00 | 0.0000 | -0.001 | |||
| 118.40 | 122.70 | 85.1% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 2.80 | 128.4% | -0.00 | 0.0000 | -0.002 | ||||
| 113.50 | 117.70 | 84.1% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 2.65 | 121.1% | -0.00 | 0.0000 | -0.002 | ||||
| 108.40 | 112.70 | 73.3% | 1.00 | 0.0001 | 0.000 | 180 | 0 | 2.85 | 4 | 117.1% | -0.00 | 0.0001 | -0.003 | |||
| 103.40 | 107.70 | 67.3% | 1.00 | 0.0001 | 0.000 | 185 | 0 | 4.20 | 119.8% | -0.00 | 0.0001 | -0.004 | ||||
| 98.60 | 102.70 | 72.0% | 1.00 | 0.0001 | 0.000 | 190 | 0 | 2.85 | 105.8% | -0.00 | 0.0001 | -0.005 | ||||
| 93.50 | 97.80 | 66.9% | 1.00 | 0.0002 | 0.000 | 195 | 0 | 2.95 | 1 | 101.2% | -0.00 | 0.0002 | -0.007 | |||
| 88.50 | 92.80 | 62.0% | 1.00 | 0.0003 | 0.000 | 200 | 0 | 3.10 | 96.8% | -0.00 | 0.0003 | -0.009 | ||||
| 83.70 | 87.80 | 63.2% | 0.99 | 0.0004 | -0.002 | 205 | 0 | 2.85 | 12 | 89.9% | -0.01 | 0.0004 | -0.011 | |||
| 78.70 | 82.80 | 4 | 58.6% | 0.99 | 0.0005 | -0.006 | 210 | 0 | 1.25 | 4 | 71.9% | -0.01 | 0.0005 | -0.015 | ||
| 73.60 | 77.90 | 54.1% | 0.99 | 0.0007 | -0.011 | 215 | 0 | 2.70 | 78.8% | -0.01 | 0.0007 | -0.020 | ||||
| 68.80 | 72.90 | 2 | 53.8% | 0.99 | 0.0009 | -0.018 | 220 | 0 | 1.05 | 2 | 61.2% | -0.01 | 0.0009 | -0.025 | ||
| 63.80 | 67.60 | 1 | 42.6% | 0.98 | 0.0012 | -0.026 | 225 | 0 | 2.75 | 27 | 69.3% | -0.02 | 0.0012 | -0.033 | ||
| 59.50 | 62.70 | 51.6% | 0.98 | 0.0016 | -0.035 | 230 | 0 | 3.60 | 23 | 69.0% | -0.02 | 0.0016 | -0.042 | |||
| 54.60 | 57.90 | 49.9% | 0.97 | 0.0021 | -0.047 | 235 | 0 | 2.80 | 1 | 35 | 60.1% | -0.03 | 0.0021 | -0.054 | ||
| 49.70 | 53.00 | 1 | 47.1% | 0.95 | 0.0028 | -0.062 | 240 | 0.5000 | 1.75 | 5 | 56 | 52.6% | -0.04 | 0.0028 | -0.067 | |
| 45.00 | 48.30 | 2 | 46.4% | 0.94 | 0.0036 | -0.078 | 245 | 0.7000 | 2.95 | 3 | 30 | 54.4% | -0.06 | 0.0036 | -0.084 | |
| 40.30 | 43.60 | 4 | 44.8% | 0.92 | 0.0046 | -0.098 | 250 | 0.6000 | 2.90 | 2 | 147 | 49.0% | -0.08 | 0.0046 | -0.103 | |
| 35.90 | 38.90 | 9 | 43.8% | 0.89 | 0.0057 | -0.120 | 255 | 0.4000 | 3.20 | 12 | 52 | 44.6% | -0.11 | 0.0058 | -0.124 | |
| 31.80 | 34.50 | 43.8% | 0.86 | 0.0070 | -0.143 | 260 | 2.00 | 4.50 | 5 | 55 | 48.5% | -0.14 | 0.0071 | -0.148 | ||
| 26.90 | 30.50 | 23 | 41.6% | 0.82 | 0.0084 | -0.168 | 265 | 1.70 | 4.40 | 2 | 35 | 42.0% | -0.18 | 0.0085 | -0.172 | |
| 23.20 | 26.50 | 31 | 41.6% | 0.78 | 0.0099 | -0.192 | 270 | 2.70 | 5.00 | 4 | 332 | 40.4% | -0.22 | 0.0099 | -0.196 | |
| 19.60 | 23.30 | 1 | 98 | 42.3% | 0.72 | 0.0112 | -0.214 | 275 | 3.80 | 7.40 | 20 | 21 | 41.9% | -0.28 | 0.0113 | -0.218 |
| 16.60 | 19.10 | 1 | 45 | 40.9% | 0.66 | 0.0124 | -0.233 | 280 | 5.40 | 9.20 | 4 | 33 | 41.7% | -0.34 | 0.0125 | -0.236 |
| 13.50 | 16.50 | 11 | 29 | 41.3% | 0.60 | 0.0132 | -0.245 | 285 | 6.70 | 10.70 | 6 | 8 | 39.4% | -0.40 | 0.0133 | -0.248 |
| 10.60 | 13.40 | 16 | 64 | 39.9% | 0.53 | 0.0137 | -0.252 | 290 | 9.70 | 12.30 | 5 | 19 | 39.1% | -0.47 | 0.0138 | -0.254 |
| 9.10 | 10.90 | 7 | 28 | 40.9% | 0.46 | 0.0137 | -0.251 | 295 | 11.70 | 15.50 | 38.7% | -0.54 | 0.0138 | -0.253 | ||
| 6.60 | 8.20 | 9 | 146 | 38.6% | 0.40 | 0.0133 | -0.244 | 300 | 14.70 | 17.80 | 2 | 37.2% | -0.61 | 0.0134 | -0.246 | |
| 5.10 | 7.10 | 10 | 114 | 39.8% | 0.34 | 0.0125 | -0.231 | 305 | 18.10 | 22.20 | 39.0% | -0.67 | 0.0127 | -0.233 | ||
| 2.85 | 5.50 | 3 | 308 | 37.5% | 0.28 | 0.0115 | -0.214 | 310 | 22.00 | 25.80 | 1 | 39.3% | -0.73 | 0.0117 | -0.216 | |
| 3.00 | 5.90 | 10 | 41 | 43.4% | 0.23 | 0.0103 | -0.194 | 315 | 26.00 | 29.60 | 39.2% | -0.78 | 0.0106 | -0.196 | ||
| 1.30 | 4.80 | 7 | 43 | 41.3% | 0.19 | 0.0091 | -0.174 | 320 | 30.20 | 34.00 | 39.9% | -0.82 | 0.0093 | -0.175 | ||
| 0.3000 | 5.00 | 16 | 43.2% | 0.15 | 0.0079 | -0.153 | 325 | 34.60 | 38.30 | 2 | 40.1% | -0.85 | 0.0081 | -0.154 | ||
| 0.1500 | 3.50 | 1 | 17 | 42.0% | 0.12 | 0.0068 | -0.133 | 330 | 39.20 | 42.00 | 37.2% | -0.88 | 0.0070 | -0.133 | ||
| 0 | 3.30 | 1 | 44.2% | 0.10 | 0.0057 | -0.115 | 335 | 43.80 | 47.10 | 39.0% | -0.91 | 0.0060 | -0.114 | |||
| 0 | 3.10 | 4 | 46.7% | 0.08 | 0.0048 | -0.099 | 340 | 48.60 | 52.50 | 43.1% | -0.93 | 0.0051 | -0.098 | |||
| 0 | 3.30 | 3 | 50.6% | 0.07 | 0.0040 | -0.084 | 345 | 53.50 | 57.40 | 44.9% | -0.95 | 0.0044 | -0.084 | |||
| 0 | 2.55 | 50.4% | 0.05 | 0.0034 | -0.072 | 350 | 58.40 | 62.20 | 45.9% | -0.96 | 0.0039 | -0.079 | ||||
| 0 | 5.00 | 63.0% | 0.04 | 0.0028 | -0.061 | 355 | 63.30 | 67.10 | 47.0% | -0.97 | 0.0034 | -0.072 | ||||
| 0 | 2.75 | 57.0% | 0.03 | 0.0023 | -0.052 | 360 | 68.30 | 72.10 | 49.6% | -0.98 | 0.0028 | -0.060 | ||||
| 0 | 5.00 | 10 | 69.1% | 0.03 | 0.0019 | -0.044 | 365 | 73.30 | 77.10 | 52.2% | -0.99 | 0.0022 | -0.049 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 25, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput