CEG optieketen Constellation Energy Corporation
Cboe delayed options data · per 15:34 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 ±17.7% (215.09–307.69) · ATM IV 45.6% · 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 | |
| 125.50 | 129.50 | 1.00 | 0.0002 | 0.000 | 135 | 0.0500 | 0.2000 | 100 | 56.5% | -0.00 | 0.0002 | -0.005 | ||||
| 120.50 | 124.60 | 4 | 42.1% | 0.99 | 0.0002 | 0.000 | 140 | 0.0500 | 0.3500 | 57 | 56.9% | -0.01 | 0.0002 | -0.007 | ||
| 115.70 | 119.70 | 7 | 54.1% | 0.99 | 0.0003 | 0.000 | 145 | 0.0500 | 0.4000 | 90 | 54.8% | -0.01 | 0.0003 | -0.009 | ||
| 110.70 | 115.10 | 108 | 49.2% | 0.99 | 0.0004 | -0.001 | 150 | 0.0500 | 0.7500 | 360 | 56.5% | -0.01 | 0.0004 | -0.011 | ||
| 106.00 | 109.90 | 4 | 48.2% | 0.99 | 0.0005 | -0.004 | 155 | 0.1000 | 0.8000 | 818 | 54.5% | -0.01 | 0.0005 | -0.013 | ||
| 101.10 | 105.10 | 12 | 48.1% | 0.98 | 0.0007 | -0.007 | 160 | 0.1000 | 0.9500 | 163 | 52.9% | -0.02 | 0.0007 | -0.016 | ||
| 96.60 | 100.20 | 7 | 52.3% | 0.98 | 0.0008 | -0.011 | 165 | 0.1500 | 1.10 | 44 | 51.5% | -0.02 | 0.0008 | -0.020 | ||
| 92.20 | 94.70 | 25 | 49.3% | 0.97 | 0.0010 | -0.015 | 170 | 0.3000 | 1.20 | 10 | 964 | 50.3% | -0.03 | 0.0010 | -0.024 | |
| 87.40 | 90.00 | 1 | 26 | 48.7% | 0.96 | 0.0012 | -0.020 | 175 | 0.5000 | 1.45 | 130 | 49.8% | -0.04 | 0.0012 | -0.028 | |
| 82.70 | 86.00 | 24 | 51.1% | 0.96 | 0.0015 | -0.026 | 180 | 0.6000 | 1.70 | 543 | 48.5% | -0.04 | 0.0015 | -0.033 | ||
| 77.90 | 81.40 | 109 | 49.8% | 0.95 | 0.0018 | -0.032 | 185 | 0.6500 | 2.05 | 185 | 47.2% | -0.05 | 0.0018 | -0.039 | ||
| 73.20 | 76.70 | 7 | 48.3% | 0.93 | 0.0021 | -0.038 | 190 | 0.8000 | 2.45 | 332 | 46.2% | -0.07 | 0.0021 | -0.045 | ||
| 68.90 | 72.40 | 16 | 48.8% | 0.92 | 0.0024 | -0.045 | 195 | 1.85 | 2.65 | 839 | 46.9% | -0.08 | 0.0025 | -0.052 | ||
| 64.50 | 67.30 | 128 | 46.5% | 0.91 | 0.0028 | -0.052 | 200 | 2.50 | 3.50 | 1 | 2,619 | 47.5% | -0.10 | 0.0028 | -0.059 | |
| 56.10 | 59.50 | 164 | 47.3% | 0.87 | 0.0036 | -0.068 | 210 | 3.80 | 4.70 | 16 | 1,666 | 46.0% | -0.13 | 0.0037 | -0.073 | |
| 48.30 | 51.50 | 9 | 110 | 46.7% | 0.82 | 0.0044 | -0.084 | 220 | 6.00 | 6.60 | 17 | 1,655 | 45.9% | -0.18 | 0.0045 | -0.089 |
| 41.10 | 43.40 | 102 | 45.3% | 0.77 | 0.0053 | -0.098 | 230 | 8.60 | 9.30 | 1 | 1,505 | 45.5% | -0.24 | 0.0054 | -0.103 | |
| 34.70 | 36.80 | 140 | 45.4% | 0.71 | 0.0060 | -0.111 | 240 | 11.80 | 12.60 | 4 | 1,839 | 45.1% | -0.30 | 0.0061 | -0.115 | |
| 29.10 | 31.90 | 711 | 46.5% | 0.64 | 0.0065 | -0.121 | 250 | 15.80 | 16.50 | 1 | 2,971 | 44.9% | -0.37 | 0.0067 | -0.125 | |
| 23.90 | 26.70 | 7 | 617 | 46.3% | 0.57 | 0.0068 | -0.127 | 260 | 20.60 | 21.40 | 2 | 2,170 | 44.9% | -0.44 | 0.0070 | -0.131 |
| 19.90 | 21.30 | 6 | 906 | 45.6% | 0.50 | 0.0070 | -0.129 | 270 | 25.80 | 26.80 | 1 | 1,971 | 44.9% | -0.51 | 0.0072 | -0.133 |
| 15.80 | 17.80 | 357 | 45.8% | 0.44 | 0.0069 | -0.128 | 280 | 32.20 | 33.90 | 1,342 | 44.6% | -0.57 | 0.0071 | -0.131 | ||
| 12.70 | 13.40 | 1 | 331 | 44.6% | 0.38 | 0.0066 | -0.124 | 290 | 39.10 | 40.80 | 1,131 | 45.6% | -0.64 | 0.0068 | -0.126 | |
| 10.10 | 11.90 | 3 | 1,790 | 46.0% | 0.32 | 0.0062 | -0.117 | 300 | 45.00 | 48.10 | 1,741 | 43.8% | -0.70 | 0.0065 | -0.119 | |
| 8.10 | 8.70 | 435 | 45.1% | 0.27 | 0.0057 | -0.109 | 310 | 53.20 | 56.10 | 398 | 44.3% | -0.75 | 0.0060 | -0.110 | ||
| 6.40 | 7.00 | 13 | 1,157 | 45.1% | 0.23 | 0.0052 | -0.100 | 320 | 61.50 | 63.80 | 309 | 43.6% | -0.79 | 0.0054 | -0.100 | |
| 5.10 | 5.60 | 1 | 1,294 | 45.4% | 0.19 | 0.0046 | -0.090 | 330 | 70.00 | 72.40 | 531 | 43.4% | -0.83 | 0.0049 | -0.090 | |
| 4.00 | 4.40 | 1 | 350 | 45.7% | 0.16 | 0.0041 | -0.081 | 340 | 79.20 | 81.70 | 265 | 43.8% | -0.86 | 0.0044 | -0.080 | |
| 3.20 | 4.00 | 13 | 1,545 | 46.9% | 0.13 | 0.0036 | -0.072 | 350 | 88.70 | 90.80 | 453 | 44.4% | -0.89 | 0.0039 | -0.071 | |
| 2.60 | 3.20 | 4 | 760 | 47.3% | 0.11 | 0.0031 | -0.064 | 360 | 98.60 | 101.30 | 72 | 47.6% | -0.92 | 0.0036 | -0.063 | |
| 1.90 | 2.65 | 282 | 47.4% | 0.09 | 0.0027 | -0.056 | 370 | 107.50 | 110.80 | 81 | 45.1% | -0.94 | 0.0033 | -0.058 | ||
| 1.65 | 2.15 | 1 | 335 | 48.1% | 0.08 | 0.0023 | -0.049 | 380 | 117.60 | 120.40 | 137 | 45.9% | -0.96 | 0.0029 | -0.058 | |
| 0.9000 | 2.30 | 277 | 48.9% | 0.06 | 0.0020 | -0.043 | 390 | 127.10 | 130.20 | 19 | -0.98 | 0.0026 | -0.051 | |||
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