CEG optieketen Constellation Energy Corporation
Cboe delayed options data · per 06:35 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±17.5% (217.20–309.40) · ATM IV 45.2% · P/C open interest 1.51
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 127.70 | 131.30 | 56.9% | 0.99 | 0.0002 | 0.000 | 135 | 0 | 0.2000 | 100 | 56.7% | -0.01 | 0.0002 | -0.008 | |||
| 122.80 | 126.40 | 4 | 56.0% | 0.99 | 0.0003 | 0.000 | 140 | 0 | 0.3500 | 57 | 57.1% | -0.01 | 0.0003 | -0.009 | ||
| 117.90 | 121.40 | 7 | 52.9% | 0.99 | 0.0004 | 0.000 | 145 | 0.0500 | 0.4000 | 90 | 55.1% | -0.01 | 0.0004 | -0.011 | ||
| 113.00 | 116.60 | 108 | 53.2% | 0.99 | 0.0005 | 0.000 | 150 | 0.0500 | 2.30 | 360 | 68.2% | -0.01 | 0.0005 | -0.013 | ||
| 108.10 | 111.70 | 4 | 51.6% | 0.98 | 0.0006 | 0.000 | 155 | 0.0500 | 1.15 | 818 | 57.8% | -0.02 | 0.0006 | -0.016 | ||
| 103.20 | 106.90 | 12 | 50.9% | 0.98 | 0.0007 | -0.001 | 160 | 0.0500 | 3.70 | 163 | 68.1% | -0.02 | 0.0007 | -0.019 | ||
| 98.40 | 102.00 | 7 | 49.8% | 0.98 | 0.0009 | -0.005 | 165 | 0.1000 | 0.9500 | 44 | 50.4% | -0.03 | 0.0009 | -0.023 | ||
| 93.50 | 97.30 | 1 | 25 | 49.1% | 0.97 | 0.0010 | -0.010 | 170 | 0.1500 | 1.15 | 964 | 49.4% | -0.03 | 0.0010 | -0.026 | |
| 88.70 | 92.50 | 26 | 48.1% | 0.96 | 0.0012 | -0.015 | 175 | 0.3000 | 1.30 | 130 | 48.4% | -0.04 | 0.0013 | -0.031 | ||
| 84.30 | 87.80 | 1 | 23 | 49.2% | 0.95 | 0.0015 | -0.020 | 180 | 0.3000 | 1.90 | 8 | 544 | 48.6% | -0.05 | 0.0015 | -0.035 |
| 79.40 | 83.10 | 109 | 47.4% | 0.94 | 0.0017 | -0.026 | 185 | 0.5000 | 1.90 | 185 | 46.6% | -0.06 | 0.0018 | -0.041 | ||
| 74.90 | 78.60 | 7 | 47.6% | 0.93 | 0.0020 | -0.033 | 190 | 0.7500 | 3.10 | 332 | 48.7% | -0.07 | 0.0020 | -0.046 | ||
| 70.30 | 74.30 | 16 | 47.5% | 0.92 | 0.0023 | -0.040 | 195 | 1.90 | 2.75 | 58 | 785 | 47.9% | -0.08 | 0.0024 | -0.053 | |
| 66.20 | 69.90 | 128 | 47.9% | 0.91 | 0.0027 | -0.047 | 200 | 2.00 | 3.10 | 1 | 2,618 | 45.9% | -0.10 | 0.0027 | -0.059 | |
| 57.90 | 61.20 | 164 | 47.1% | 0.87 | 0.0034 | -0.062 | 210 | 3.80 | 4.90 | 1 | 1,666 | 47.1% | -0.13 | 0.0035 | -0.073 | |
| 50.00 | 52.90 | 110 | 46.2% | 0.83 | 0.0043 | -0.078 | 220 | 4.60 | 6.50 | 28 | 1,630 | 44.3% | -0.18 | 0.0043 | -0.087 | |
| 43.20 | 45.90 | 102 | 47.0% | 0.78 | 0.0051 | -0.093 | 230 | 6.90 | 9.00 | 9 | 1,497 | 43.9% | -0.23 | 0.0052 | -0.101 | |
| 36.70 | 38.00 | 4 | 140 | 45.6% | 0.72 | 0.0058 | -0.106 | 240 | 9.60 | 12.60 | 67 | 1,797 | 43.7% | -0.29 | 0.0059 | -0.112 |
| 29.90 | 32.80 | 14 | 708 | 45.4% | 0.65 | 0.0064 | -0.116 | 250 | 14.30 | 16.90 | 20 | 2,955 | 44.9% | -0.35 | 0.0065 | -0.122 |
| 25.00 | 26.80 | 7 | 617 | 45.8% | 0.58 | 0.0068 | -0.123 | 260 | 18.20 | 22.20 | 32 | 2,158 | 44.7% | -0.42 | 0.0069 | -0.128 |
| 20.10 | 23.30 | 11 | 903 | 45.7% | 0.52 | 0.0069 | -0.127 | 270 | 23.60 | 27.20 | 5 | 1,970 | 44.3% | -0.49 | 0.0071 | -0.130 |
| 16.20 | 18.00 | 27 | 362 | 44.4% | 0.45 | 0.0069 | -0.127 | 280 | 29.50 | 33.70 | 12 | 1,345 | 44.6% | -0.56 | 0.0071 | -0.129 |
| 13.00 | 15.50 | 11 | 326 | 45.3% | 0.39 | 0.0066 | -0.123 | 290 | 37.00 | 40.30 | 1,131 | 45.3% | -0.62 | 0.0069 | -0.124 | |
| 10.50 | 13.50 | 75 | 1,770 | 46.5% | 0.33 | 0.0062 | -0.118 | 300 | 43.70 | 47.70 | 1,741 | 44.9% | -0.68 | 0.0065 | -0.117 | |
| 7.90 | 9.40 | 39 | 439 | 44.2% | 0.28 | 0.0058 | -0.111 | 310 | 51.60 | 55.50 | 398 | 45.1% | -0.73 | 0.0060 | -0.108 | |
| 6.80 | 9.30 | 37 | 1,137 | 47.3% | 0.24 | 0.0052 | -0.103 | 320 | 59.80 | 63.90 | 309 | 45.4% | -0.78 | 0.0055 | -0.098 | |
| 5.20 | 8.00 | 24 | 1,290 | 47.7% | 0.20 | 0.0047 | -0.094 | 330 | 68.70 | 72.10 | 531 | 45.5% | -0.82 | 0.0050 | -0.088 | |
| 4.30 | 5.30 | 15 | 340 | 46.3% | 0.17 | 0.0042 | -0.085 | 340 | 77.60 | 81.10 | 265 | 45.8% | -0.85 | 0.0045 | -0.078 | |
| 3.60 | 4.50 | 11 | 1,551 | 47.3% | 0.14 | 0.0037 | -0.077 | 350 | 86.90 | 90.30 | 453 | 46.4% | -0.88 | 0.0040 | -0.069 | |
| 1.75 | 4.00 | 10 | 763 | 46.1% | 0.12 | 0.0033 | -0.069 | 360 | 96.30 | 99.90 | 72 | 47.3% | -0.91 | 0.0037 | -0.060 | |
| 2.20 | 2.80 | 1 | 282 | 47.3% | 0.10 | 0.0029 | -0.062 | 370 | 105.70 | 109.60 | 81 | 47.9% | -0.93 | 0.0033 | -0.054 | |
| 1.75 | 2.50 | 4 | 339 | 48.2% | 0.09 | 0.0025 | -0.055 | 380 | 115.60 | 118.90 | 137 | 47.8% | -0.95 | 0.0030 | -0.049 | |
| 1.40 | 2.30 | 277 | 49.3% | 0.07 | 0.0022 | -0.050 | 390 | 125.30 | 128.90 | 19 | 49.0% | -0.96 | 0.0028 | -0.043 | ||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Jan 15, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs