CEG chaîne d'options Constellation Energy Corporation
Cboe delayed options data · au 09:34 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 ±7.2% (250.31–289.21) · ATM IV 45.9% · P/C open interest 1.67
| 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 | |
| 109.80 | 113.50 | 126.6% | 1.00 | 0.0001 | -0.005 | 160 | 0 | 4.30 | 180.5% | -0.00 | 0.0001 | -0.005 | ||||
| 104.80 | 108.50 | 119.8% | 1.00 | 0.0001 | -0.006 | 165 | 0 | 4.30 | 171.7% | -0.00 | 0.0001 | -0.006 | ||||
| 99.80 | 103.50 | 113.2% | 1.00 | 0.0001 | -0.009 | 170 | 0 | 2.60 | 146.2% | -0.00 | 0.0001 | -0.008 | ||||
| 95.00 | 98.50 | 111.8% | 1.00 | 0.0002 | -0.011 | 175 | 0 | 4.30 | 154.8% | -0.00 | 0.0002 | -0.011 | ||||
| 89.90 | 93.50 | 1 | 103.1% | 1.00 | 0.0002 | -0.014 | 180 | 0 | 0.0500 | 11 | 75.4% | -0.00 | 0.0002 | -0.013 | ||
| 84.90 | 88.50 | 96.9% | 1.00 | 0.0003 | -0.018 | 185 | 0 | 4.30 | 138.6% | -0.00 | 0.0003 | -0.017 | ||||
| 79.90 | 83.60 | 92.9% | 0.99 | 0.0004 | -0.023 | 190 | 0 | 4.30 | 1 | 130.8% | -0.01 | 0.0004 | -0.021 | |||
| 74.90 | 78.60 | 86.9% | 0.99 | 0.0006 | -0.029 | 195 | 0 | 4.40 | 2 | 123.9% | -0.01 | 0.0006 | -0.027 | |||
| 69.90 | 73.60 | 81.0% | 0.99 | 0.0008 | -0.036 | 200 | 0 | 0.6000 | 9 | 78.0% | -0.01 | 0.0008 | -0.034 | |||
| 65.00 | 68.70 | 1 | 78.3% | 0.99 | 0.0010 | -0.044 | 205 | 0 | 3.60 | 16 | 103.5% | -0.01 | 0.0010 | -0.043 | ||
| 60.50 | 63.50 | 76.3% | 0.98 | 0.0014 | -0.055 | 210 | 0 | 1.80 | 12 | 82.2% | -0.02 | 0.0014 | -0.054 | |||
| 55.80 | 58.80 | 1 | 76.3% | 0.97 | 0.0018 | -0.069 | 215 | 0 | 1.00 | 6 | 4,650 | 67.7% | -0.03 | 0.0018 | -0.068 | |
| 50.80 | 53.90 | 70.9% | 0.96 | 0.0024 | -0.085 | 220 | 0 | 0.9000 | 80 | 285 | 60.8% | -0.03 | 0.0024 | -0.084 | ||
| 46.00 | 49.00 | 66.9% | 0.95 | 0.0031 | -0.105 | 225 | 0 | 2.10 | 2 | 238 | 66.2% | -0.05 | 0.0031 | -0.104 | ||
| 41.00 | 44.00 | 2 | 60.7% | 0.94 | 0.0040 | -0.128 | 230 | 0.0500 | 1.40 | 16 | 75 | 55.1% | -0.06 | 0.0040 | -0.128 | |
| 36.40 | 39.20 | 1 | 58.0% | 0.92 | 0.0052 | -0.156 | 235 | 0.1000 | 2.20 | 63 | 54 | 55.2% | -0.08 | 0.0052 | -0.156 | |
| 31.70 | 35.00 | 57 | 56.9% | 0.89 | 0.0066 | -0.188 | 240 | 0.9000 | 1.60 | 18 | 133 | 50.1% | -0.11 | 0.0066 | -0.188 | |
| 27.10 | 30.60 | 68 | 54.2% | 0.85 | 0.0082 | -0.222 | 245 | 1.45 | 2.50 | 22 | 41 | 50.5% | -0.14 | 0.0082 | -0.222 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 247.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 22.90 | 26.40 | 29 | 52.5% | 0.81 | 0.0101 | -0.258 | 250 | 1.05 | 3.10 | 26 | 137 | 44.4% | -0.19 | 0.0101 | -0.259 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 252.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 19.00 | 22.50 | 29 | 51.4% | 0.76 | 0.0119 | -0.293 | 255 | 2.20 | 5.10 | 6 | 64 | 47.4% | -0.24 | 0.0119 | -0.294 | |
| 17.10 | 20.70 | 50.8% | 0.72 | 0.0128 | -0.309 | 257.5 | 2.85 | 6.40 | 1 | 49.0% | -0.27 | 0.0128 | -0.310 | |||
| 15.30 | 19.20 | 26 | 50.9% | 0.69 | 0.0137 | -0.324 | 260 | 3.80 | 6.50 | 16 | 113 | 47.4% | -0.31 | 0.0137 | -0.324 | |
| 13.40 | 17.50 | 49.7% | 0.66 | 0.0144 | -0.336 | 262.5 | 4.70 | 7.90 | 1 | 48.7% | -0.34 | 0.0144 | -0.337 | |||
| 12.80 | 15.80 | 62 | 51.4% | 0.62 | 0.0150 | -0.346 | 265 | 6.00 | 7.80 | 166 | 98 | 46.8% | -0.38 | 0.0150 | -0.347 | |
| 11.20 | 14.60 | 51.3% | 0.58 | 0.0155 | -0.354 | 267.5 | 6.30 | 9.70 | 100 | 46.8% | -0.42 | 0.0155 | -0.354 | |||
| 10.20 | 11.30 | 102 | 54 | 47.3% | 0.54 | 0.0158 | -0.358 | 270 | 7.40 | 10.00 | 50 | 416 | 44.5% | -0.46 | 0.0158 | -0.358 |
| 8.70 | 11.10 | 12 | 12 | 49.0% | 0.50 | 0.0160 | -0.359 | 272.5 | 8.50 | 12.10 | 1 | 46.0% | -0.50 | 0.0160 | -0.359 | |
| 7.40 | 10.00 | 40 | 101 | 48.6% | 0.46 | 0.0159 | -0.356 | 275 | 9.90 | 13.20 | 15 | 50 | 45.4% | -0.54 | 0.0159 | -0.357 |
| 5.50 | 9.70 | 14 | 5 | 48.2% | 0.42 | 0.0157 | -0.351 | 277.5 | 11.00 | 15.20 | 4 | 45.7% | -0.58 | 0.0157 | -0.352 | |
| 5.30 | 8.00 | 80 | 121 | 48.1% | 0.39 | 0.0153 | -0.343 | 280 | 13.70 | 16.30 | 57 | 140 | 47.3% | -0.61 | 0.0154 | -0.344 |
| 4.60 | 7.50 | 4 | 15 | 49.3% | 0.35 | 0.0148 | -0.333 | 282.5 | 14.50 | 17.40 | 7 | 43.6% | -0.65 | 0.0148 | -0.334 | |
| 3.60 | 6.60 | 4 | 67 | 48.3% | 0.32 | 0.0142 | -0.320 | 285 | 16.90 | 19.90 | 25 | 54 | 47.2% | -0.68 | 0.0142 | -0.321 |
| 2.10 | 6.20 | 11 | 46.8% | 0.28 | 0.0134 | -0.306 | 287.5 | 17.90 | 22.10 | 4 | 45.9% | -0.72 | 0.0135 | -0.307 | ||
| 2.85 | 4.00 | 23 | 146 | 46.1% | 0.26 | 0.0126 | -0.291 | 290 | 19.70 | 23.60 | 22 | 65 | 44.2% | -0.74 | 0.0127 | -0.292 |
| 2.30 | 5.10 | 4 | 283 | 50.9% | 0.23 | 0.0118 | -0.275 | 292.5 | 21.70 | 25.30 | 1 | 43.2% | -0.77 | 0.0119 | -0.277 | |
| 2.05 | 3.10 | 109 | 134 | 46.8% | 0.20 | 0.0110 | -0.259 | 295 | 24.70 | 27.60 | 1 | 68 | 47.2% | -0.80 | 0.0110 | -0.260 |
| 0.8500 | 4.50 | 9 | 50.4% | 0.18 | 0.0102 | -0.243 | 297.5 | 26.10 | 29.40 | 10 | 43.3% | -0.82 | 0.0102 | -0.244 | ||
| 1.50 | 2.50 | 31 | 255 | 48.2% | 0.16 | 0.0094 | -0.227 | 300 | 28.10 | 31.60 | 62 | 21 | 42.4% | -0.84 | 0.0094 | -0.229 |
| 1.15 | 2.95 | 21 | 72 | 51.2% | 0.14 | 0.0086 | -0.212 | 302.5 | 31.10 | 33.80 | 45.8% | -0.86 | 0.0086 | -0.213 | ||
| 0.6000 | 1.50 | 45 | 469 | 44.4% | 0.13 | 0.0079 | -0.197 | 305 | 32.70 | 36.10 | 18 | 42.3% | -0.87 | 0.0079 | -0.198 | |
| 0.3500 | 3.70 | 3 | 56.0% | 0.11 | 0.0072 | -0.182 | 307.5 | 35.10 | 38.30 | 2 | 41.8% | -0.89 | 0.0072 | -0.184 | ||
| 0.7000 | 1.30 | 42 | 207 | 48.3% | 0.10 | 0.0065 | -0.169 | 310 | 37.40 | 40.80 | 54 | 42.4% | -0.90 | 0.0066 | -0.171 | |
| 0 | 2.65 | 1 | 54.1% | 0.09 | 0.0059 | -0.156 | 312.5 | 39.90 | 42.90 | 40.5% | -0.91 | 0.0060 | -0.158 | |||
| 0.4000 | 1.20 | 186 | 51.3% | 0.08 | 0.0054 | -0.145 | 315 | 42.30 | 46.10 | 48.0% | -0.92 | 0.0055 | -0.147 | |||
| 0 | 4.70 | 1 | 68.4% | 0.07 | 0.0049 | -0.134 | 317.5 | 44.70 | 48.50 | 48.3% | -0.93 | 0.0050 | -0.136 | |||
| 0.0500 | 1.35 | 326 | 52.5% | 0.07 | 0.0044 | -0.123 | 320 | 47.10 | 50.80 | 3 | 47.1% | -0.94 | 0.0045 | -0.126 | ||
| 0 | 3.10 | 65.2% | 0.06 | 0.0040 | -0.114 | 322.5 | 49.60 | 52.60 | -0.94 | 0.0041 | -0.116 | |||||
| 0 | 1.40 | 1 | 102 | 56.3% | 0.05 | 0.0037 | -0.105 | 325 | 52.00 | 55.00 | -0.95 | 0.0037 | -0.107 | |||
| 0.3000 | 1.00 | 189 | 937 | 59.1% | 0.04 | 0.0030 | -0.090 | 330 | 57.00 | 60.10 | 1 | -0.96 | 0.0031 | -0.092 | ||
| 0 | 0.5500 | 1 | 56 | 54.0% | 0.03 | 0.0025 | -0.076 | 335 | 61.90 | 64.90 | 1 | -0.97 | 0.0025 | -0.079 | ||
| 0 | 1.35 | 3 | 118 | 66.6% | 0.03 | 0.0020 | -0.066 | 340 | 66.90 | 70.00 | 1 | -0.97 | 0.0021 | -0.068 | ||
| 0 | 1.20 | 6 | 55 | 68.5% | 0.02 | 0.0017 | -0.056 | 345 | 71.90 | 75.60 | 1 | 57.0% | -0.98 | 0.0017 | -0.058 | |
| 0 | 1.75 | 32 | 77.0% | 0.02 | 0.0014 | -0.048 | 350 | 77.10 | 80.00 | -0.98 | 0.0014 | -0.050 | ||||
| 0 | 4.40 | 5 | 98.2% | 0.02 | 0.0012 | -0.042 | 355 | 81.90 | 85.60 | 62.8% | -0.99 | 0.0012 | -0.043 | |||
| 0 | 2.00 | 65 | 85.8% | 0.01 | 0.0010 | -0.036 | 360 | 86.90 | 90.60 | 65.6% | -0.99 | 0.0010 | -0.036 | |||
| 0 | 4.00 | 6 | 103.1% | 0.01 | 0.0008 | -0.031 | 365 | 91.90 | 95.60 | 68.4% | -0.99 | 0.0008 | -0.031 | |||
| 0 | 4.40 | 33 | 109.0% | 0.01 | 0.0007 | -0.027 | 370 | 96.90 | 100.60 | 71.1% | -0.99 | 0.0007 | -0.026 | |||
| 0 | 4.30 | 115.2% | 0.01 | 0.0005 | -0.021 | 380 | 106.90 | 110.60 | 76.3% | -1.00 | 0.0005 | -0.018 | ||||
| 0 | 4.30 | 3 | 121.7% | 0.00 | 0.0004 | -0.016 | 390 | 116.90 | 120.60 | 81.4% | -1.00 | 0.0003 | -0.013 | |||
| 0 | 4.30 | 1 | 127.9% | 0.00 | 0.0003 | -0.013 | 400 | 126.90 | 130.60 | 86.3% | -1.00 | 0.0002 | -0.009 | |||
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 — Oct 30, 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