CEG 期权链 Constellation Energy Corporation
Cboe delayed options data · 截至 15:34 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±4.0% (250.84–271.94) · ATM IV 53.5% · P/C 未平仓量 2.21
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 100.10 | 103.30 | 1 | 272.2% | 1.00 | 0.0000 | 0.000 | 160 | 0 | 4.30 | 356.8% | 0.00 | 0.0000 | 0.000 | |||
| 94.70 | 98.40 | 233.0% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 4.30 | 338.2% | 0.00 | 0.0000 | 0.000 | ||||
| 89.70 | 93.40 | 224.6% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 4.30 | 320.1% | 0.00 | 0.0000 | -0.000 | ||||
| 84.80 | 88.20 | 210.9% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 4.30 | 302.4% | 0.00 | 0.0000 | -0.000 | ||||
| 79.40 | 83.20 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 4.30 | 285.2% | 0.00 | 0.0000 | -0.000 | |||||
| 74.10 | 78.40 | 134.7% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 4.30 | 268.3% | -0.00 | 0.0000 | -0.000 | ||||
| 69.60 | 73.40 | 167.4% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 4.30 | 251.7% | -0.00 | 0.0000 | -0.001 | ||||
| 64.60 | 68.40 | 155.2% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 4.30 | 2 | 235.5% | -0.00 | 0.0000 | -0.001 | |||
| 59.50 | 63.40 | 138.7% | 1.00 | 0.0001 | 0.000 | 200 | 0 | 3.30 | 7 | 205.1% | -0.00 | 0.0001 | -0.002 | |||
| 54.30 | 58.40 | 91.4% | 1.00 | 0.0001 | 0.000 | 205 | 0 | 4.30 | 9 | 203.8% | -0.00 | 0.0001 | -0.004 | |||
| 49.60 | 53.40 | 119.9% | 1.00 | 0.0002 | -0.000 | 210 | 0 | 0.2500 | 17 | 107.4% | -0.00 | 0.0002 | -0.007 | |||
| 44.10 | 48.40 | 70.7% | 1.00 | 0.0004 | -0.007 | 215 | 0 | 3.30 | 22 | 160.6% | -0.00 | 0.0004 | -0.012 | |||
| 40.20 | 43.30 | 2 | 112.7% | 0.99 | 0.0008 | -0.018 | 220 | 0 | 0.1500 | 376 | 81.2% | -0.00 | 0.0008 | -0.023 | ||
| 34.50 | 38.40 | 86.4% | 0.99 | 0.0015 | -0.037 | 225 | 0 | 0.1500 | 5,824 | 71.8% | -0.01 | 0.0015 | -0.042 | |||
| 30.00 | 33.20 | 2 | 82.6% | 0.98 | 0.0027 | -0.072 | 230 | 0 | 0.1500 | 82 | 62.4% | -0.02 | 0.0027 | -0.076 | ||
| 27.60 | 31.00 | 82.3% | 0.98 | 0.0036 | -0.099 | 232.5 | 0 | 0.1500 | 1 | 57.8% | -0.02 | 0.0036 | -0.102 | |||
| 24.90 | 28.40 | 72.9% | 0.97 | 0.0048 | -0.133 | 235 | 0.0500 | 1.10 | 239 | 77.2% | -0.03 | 0.0048 | -0.136 | |||
| 22.70 | 25.90 | 1 | 71.7% | 0.95 | 0.0063 | -0.177 | 237.5 | 0.1000 | 1.40 | 5 | 76.0% | -0.04 | 0.0064 | -0.180 | ||
| 20.40 | 22.90 | 18 | 61.1% | 0.94 | 0.0083 | -0.232 | 240 | 0.0500 | 0.5500 | 1 | 118 | 56.1% | -0.06 | 0.0083 | -0.235 | |
| 18.00 | 21.10 | 65.3% | 0.92 | 0.0107 | -0.300 | 242.5 | 0.2000 | 0.6500 | 2 | 54.7% | -0.08 | 0.0107 | -0.303 | |||
| 15.70 | 19.00 | 1 | 64.5% | 0.89 | 0.0135 | -0.380 | 245 | 0.3500 | 0.9500 | 7 | 211 | 54.5% | -0.11 | 0.0135 | -0.383 | |
| 13.90 | 16.80 | 1 | 1 | 65.5% | 0.85 | 0.0167 | -0.471 | 247.5 | 0.8000 | 1.20 | 24 | 118 | 54.9% | -0.15 | 0.0168 | -0.474 |
| 11.60 | 14.50 | 41 | 105 | 60.6% | 0.81 | 0.0202 | -0.570 | 250 | 0.9000 | 1.75 | 26 | 558 | 53.1% | -0.19 | 0.0202 | -0.572 |
| 9.80 | 12.90 | 1 | 62.5% | 0.76 | 0.0237 | -0.667 | 252.5 | 1.55 | 2.45 | 3 | 158 | 55.8% | -0.24 | 0.0237 | -0.670 | |
| 8.60 | 9.90 | 1 | 143 | 54.5% | 0.69 | 0.0268 | -0.754 | 255 | 2.20 | 3.00 | 13 | 259 | 54.1% | -0.31 | 0.0269 | -0.757 |
| 6.90 | 7.90 | 54.9% | 0.62 | 0.0293 | -0.821 | 257.5 | 3.20 | 3.90 | 32 | 26 | 53.5% | -0.38 | 0.0294 | -0.825 | ||
| 5.50 | 6.20 | 50 | 178 | 53.4% | 0.55 | 0.0307 | -0.858 | 260 | 4.20 | 5.10 | 19 | 371 | 53.6% | -0.45 | 0.0309 | -0.862 |
| 4.20 | 5.30 | 2 | 15 | 54.7% | 0.47 | 0.0310 | -0.860 | 262.5 | 5.40 | 6.20 | 1 | 40 | 52.2% | -0.53 | 0.0311 | -0.864 |
| 3.10 | 4.40 | 34 | 72 | 55.6% | 0.40 | 0.0299 | -0.827 | 265 | 6.50 | 7.90 | 18 | 286 | 52.0% | -0.61 | 0.0301 | -0.831 |
| 2.30 | 3.10 | 3 | 10 | 53.1% | 0.32 | 0.0278 | -0.764 | 267.5 | 8.30 | 9.50 | 5 | 45 | 53.7% | -0.68 | 0.0280 | -0.768 |
| 1.65 | 2.45 | 105 | 169 | 53.6% | 0.26 | 0.0250 | -0.682 | 270 | 9.90 | 11.20 | 11 | 284 | 52.9% | -0.74 | 0.0252 | -0.684 |
| 1.20 | 2.15 | 29 | 151 | 55.7% | 0.21 | 0.0218 | -0.590 | 272.5 | 10.60 | 13.80 | 1 | 19 | 44.2% | -0.79 | 0.0219 | -0.591 |
| 0.8000 | 1.45 | 27 | 194 | 54.4% | 0.16 | 0.0185 | -0.497 | 275 | 12.70 | 16.10 | 17 | 258 | 44.3% | -0.84 | 0.0186 | -0.497 |
| 0.5500 | 0.9500 | 135 | 340 | 53.5% | 0.13 | 0.0154 | -0.410 | 277.5 | 15.00 | 18.70 | 37 | 48.6% | -0.88 | 0.0154 | -0.409 | |
| 0.3500 | 0.6000 | 36 | 200 | 52.4% | 0.10 | 0.0126 | -0.332 | 280 | 17.20 | 20.50 | 2 | 90 | -0.91 | 0.0126 | -0.330 | |
| 0.0500 | 0.6000 | 7 | 59 | 52.8% | 0.07 | 0.0101 | -0.266 | 282.5 | 19.60 | 22.90 | 11 | -0.93 | 0.0102 | -0.263 | ||
| 0.1500 | 0.3500 | 14 | 125 | 54.4% | 0.06 | 0.0081 | -0.210 | 285 | 22.00 | 25.30 | 409 | -0.95 | 0.0081 | -0.207 | ||
| 0.0500 | 0.4000 | 23 | 57.6% | 0.04 | 0.0064 | -0.166 | 287.5 | 24.50 | 27.90 | 1 | 6 | -0.96 | 0.0065 | -0.162 | ||
| 0.0500 | 0.3000 | 11 | 410 | 59.2% | 0.03 | 0.0050 | -0.130 | 290 | 27.00 | 30.30 | 10 | 100 | -0.97 | 0.0051 | -0.126 | |
| 0 | 2.10 | 54 | 91.7% | 0.03 | 0.0040 | -0.102 | 292.5 | 29.50 | 32.80 | 4 | -0.98 | 0.0040 | -0.098 | |||
| 0.0500 | 0.2000 | 15 | 110 | 63.6% | 0.02 | 0.0031 | -0.079 | 295 | 32.70 | 35.00 | 3 | 87 | -0.98 | 0.0031 | -0.077 | |
| 0 | 2.10 | 304 | 101.5% | 0.01 | 0.0024 | -0.062 | 297.5 | 34.50 | 37.60 | 12 | -0.99 | 0.0024 | -0.061 | |||
| 0 | 0.0500 | 26 | 542 | 57.8% | 0.01 | 0.0019 | -0.048 | 300 | 37.00 | 40.10 | 3 | 297 | -0.99 | 0.0018 | -0.050 | |
| 0 | 4.30 | 28 | 134.6% | 0.01 | 0.0015 | -0.038 | 302.5 | 39.50 | 42.70 | 3 | 3 | -0.99 | 0.0014 | -0.041 | ||
| 0 | 0.5000 | 192 | 86.8% | 0.01 | 0.0012 | -0.030 | 305 | 42.00 | 45.10 | 4 | -1.00 | 0.0011 | -0.035 | |||
| 0 | 4.30 | 12 | 144.7% | 0.01 | 0.0009 | -0.024 | 307.5 | 44.80 | 47.80 | -1.00 | 0.0008 | -0.031 | ||||
| 0 | 3.10 | 225 | 136.9% | 0.00 | 0.0008 | -0.019 | 310 | 47.00 | 50.20 | -1.00 | 0.0006 | -0.028 | ||||
| 0 | 4.00 | 29 | 151.4% | 0.00 | 0.0006 | -0.015 | 312.5 | 49.50 | 52.90 | -1.00 | 0.0004 | -0.026 | ||||
| 0 | 2.90 | 378 | 143.7% | 0.00 | 0.0005 | -0.012 | 315 | 52.00 | 55.50 | -1.00 | 0.0003 | -0.025 | ||||
| 0 | 3.40 | 8 | 154.1% | 0.00 | 0.0004 | -0.009 | 317.5 | 54.50 | 57.40 | -1.00 | 0.0002 | -0.024 | ||||
| 0 | 3.20 | 60 | 156.2% | 0.00 | 0.0003 | -0.007 | 320 | 57.00 | 60.90 | -1.00 | 0.0002 | -0.023 | ||||
| 0 | 3.60 | 1 | 165.3% | 0.00 | 0.0002 | -0.006 | 322.5 | 59.50 | 63.30 | 86.2% | -1.00 | 0.0001 | -0.023 | |||
| 0 | 3.00 | 32 | 162.2% | 0.00 | 0.0002 | -0.005 | 325 | 62.00 | 64.80 | -1.00 | 0.0001 | -0.023 | ||||
| 0 | 0.0500 | 10 | 89.3% | 0.00 | 0.0002 | -0.004 | 327.5 | 64.50 | 68.30 | 91.7% | -1.00 | 0.0001 | -0.022 | |||
| 0 | 0.1000 | 1 | 134 | 98.9% | 0.00 | 0.0001 | -0.003 | 330 | 67.00 | 70.70 | -1.00 | 0.0000 | -0.022 | |||
| 0 | 4.30 | 190.6% | 0.00 | 0.0001 | -0.003 | 332.5 | 69.50 | 73.30 | 97.1% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 0.2500 | 13 | 116.5% | 0.00 | 0.0001 | -0.002 | 335 | 72.00 | 75.80 | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 4.30 | 198.9% | 0.00 | 0.0001 | -0.002 | 337.5 | 74.50 | 78.10 | -1.00 | 0.0000 | -0.022 | |||||
| 0 | 0.7500 | 90 | 143.4% | 0.00 | 0.0001 | -0.002 | 340 | 77.00 | 80.70 | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 4.30 | 207.1% | 0.00 | 0.0000 | -0.001 | 342.5 | 79.50 | 83.00 | -1.00 | 0.0000 | -0.022 | |||||
| 0 | 2.85 | 35 | 192.0% | 0.00 | 0.0000 | -0.001 | 345 | 82.00 | 85.80 | 110.2% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 3.00 | 74 | 201.7% | 0.00 | 0.0000 | -0.001 | 350 | 87.00 | 90.60 | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 4.20 | 1 | 225.4% | 0.00 | 0.0000 | -0.001 | 355 | 92.00 | 95.80 | 135.6% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 3.40 | 7 | 222.1% | 0.00 | 0.0000 | -0.000 | 360 | 97.00 | 100.60 | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 1.00 | 7 | 182.4% | 0.00 | 0.0000 | -0.000 | 365 | 102.00 | 105.80 | 146.2% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 0.1000 | 92 | 140.3% | 0.00 | 0.0000 | -0.000 | 370 | 107.00 | 110.80 | 134.4% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 0.1000 | 36 | 149.7% | 0.00 | 0.0000 | -0.000 | 380 | 117.00 | 120.80 | 161.3% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 4.20 | 274.5% | 0.00 | 0.0000 | -0.000 | 390 | 127.00 | 130.80 | 152.4% | -1.00 | 0.0000 | -0.022 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。