CEG optieketen Constellation Energy Corporation
Cboe delayed options data · per 21:49 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 ±20.6% (226.40–343.70) · ATM IV 42.4% · P/C open interest 1.59
| 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 | |
| 140.30 | 143.80 | 7 | 48.1% | 0.99 | 0.0003 | 0.000 | 145 | 0 | 2.95 | 90 | 67.1% | -0.01 | 0.0003 | -0.009 | ||
| 135.50 | 139.80 | 1 | 109 | 56.0% | 0.99 | 0.0004 | 0.000 | 150 | 0.0500 | 0.8000 | 361 | 51.9% | -0.01 | 0.0004 | -0.010 | |
| 130.60 | 134.10 | 3 | 47.3% | 0.98 | 0.0004 | 0.000 | 155 | 0 | 0.7000 | 818 | 48.2% | -0.02 | 0.0004 | -0.012 | ||
| 125.80 | 129.90 | 12 | 51.5% | 0.98 | 0.0005 | 0.000 | 160 | 0.1000 | 0.8000 | 163 | 47.7% | -0.02 | 0.0005 | -0.014 | ||
| 121.00 | 124.50 | 7 | 46.8% | 0.98 | 0.0006 | 0.000 | 165 | 0.2000 | 0.9000 | 46 | 46.9% | -0.02 | 0.0006 | -0.016 | ||
| 116.30 | 119.60 | 1 | 24 | 46.1% | 0.97 | 0.0007 | 0.000 | 170 | 0.1500 | 1.10 | 953 | 45.7% | -0.03 | 0.0007 | -0.019 | |
| 111.50 | 114.80 | 1 | 26 | 45.1% | 0.97 | 0.0008 | 0.000 | 175 | 0.7500 | 1.35 | 123 | 47.6% | -0.03 | 0.0009 | -0.021 | |
| 106.80 | 110.40 | 22 | 46.1% | 0.96 | 0.0010 | -0.000 | 180 | 1.10 | 1.85 | 550 | 48.5% | -0.04 | 0.0010 | -0.025 | ||
| 102.60 | 105.70 | 108 | 47.0% | 0.96 | 0.0011 | -0.005 | 185 | 1.15 | 1.95 | 127 | 46.6% | -0.04 | 0.0012 | -0.028 | ||
| 97.60 | 101.10 | 8 | 45.4% | 0.95 | 0.0013 | -0.009 | 190 | 1.60 | 2.15 | 171 | 46.2% | -0.05 | 0.0013 | -0.031 | ||
| 93.10 | 96.60 | 16 | 45.2% | 0.94 | 0.0015 | -0.014 | 195 | 2.00 | 3.00 | 299 | 46.9% | -0.06 | 0.0015 | -0.035 | ||
| 88.60 | 92.80 | 139 | 46.3% | 0.93 | 0.0017 | -0.019 | 200 | 2.45 | 3.70 | 7 | 1,649 | 46.9% | -0.07 | 0.0017 | -0.039 | |
| 79.90 | 84.20 | 155 | 45.7% | 0.90 | 0.0022 | -0.030 | 210 | 3.70 | 5.00 | 28 | 1,475 | 46.4% | -0.10 | 0.0022 | -0.048 | |
| 71.50 | 75.70 | 110 | 44.8% | 0.88 | 0.0027 | -0.041 | 220 | 5.10 | 5.80 | 4 | 1,408 | 44.5% | -0.13 | 0.0027 | -0.058 | |
| 63.60 | 68.00 | 3 | 136 | 44.6% | 0.84 | 0.0032 | -0.053 | 230 | 7.00 | 8.70 | 17 | 1,160 | 45.1% | -0.16 | 0.0033 | -0.067 |
| 56.10 | 60.50 | 156 | 44.0% | 0.80 | 0.0038 | -0.064 | 240 | 9.40 | 9.80 | 2 | 1,664 | 43.3% | -0.20 | 0.0038 | -0.077 | |
| 49.10 | 52.40 | 15 | 763 | 42.6% | 0.76 | 0.0042 | -0.075 | 250 | 12.20 | 13.10 | 6 | 2,644 | 43.3% | -0.25 | 0.0043 | -0.085 |
| 43.00 | 46.60 | 4 | 600 | 43.2% | 0.71 | 0.0047 | -0.084 | 260 | 15.70 | 16.30 | 18 | 1,496 | 42.8% | -0.30 | 0.0048 | -0.093 |
| 37.50 | 40.50 | 22 | 903 | 43.0% | 0.65 | 0.0050 | -0.092 | 270 | 19.30 | 21.00 | 1,983 | 42.8% | -0.35 | 0.0052 | -0.099 | |
| 31.80 | 35.30 | 4 | 297 | 42.6% | 0.60 | 0.0053 | -0.098 | 280 | 24.30 | 25.80 | 6 | 1,339 | 43.0% | -0.41 | 0.0054 | -0.103 |
| 27.40 | 29.90 | 13 | 236 | 42.2% | 0.55 | 0.0054 | -0.102 | 290 | 28.90 | 31.10 | 2 | 853 | 42.5% | -0.46 | 0.0056 | -0.105 |
| 23.70 | 25.70 | 29 | 1,606 | 42.5% | 0.50 | 0.0054 | -0.104 | 300 | 35.30 | 36.90 | 1,529 | 42.9% | -0.51 | 0.0056 | -0.105 | |
| 19.50 | 22.00 | 55 | 397 | 42.0% | 0.45 | 0.0054 | -0.104 | 310 | 41.00 | 43.80 | 380 | 42.9% | -0.57 | 0.0056 | -0.103 | |
| 17.10 | 18.90 | 1 | 987 | 42.6% | 0.40 | 0.0052 | -0.103 | 320 | 48.50 | 50.10 | 5 | 304 | 43.0% | -0.61 | 0.0054 | -0.101 |
| 14.50 | 16.40 | 480 | 43.0% | 0.36 | 0.0050 | -0.100 | 330 | 55.80 | 58.10 | 531 | 43.7% | -0.66 | 0.0053 | -0.097 | ||
| 12.70 | 13.80 | 215 | 210 | 43.3% | 0.32 | 0.0047 | -0.097 | 340 | 62.20 | 65.80 | 264 | 42.8% | -0.70 | 0.0050 | -0.092 | |
| 10.70 | 12.00 | 311 | 591 | 43.6% | 0.28 | 0.0044 | -0.092 | 350 | 71.70 | 74.30 | 450 | 44.7% | -0.74 | 0.0048 | -0.086 | |
| 8.90 | 11.80 | 500 | 45.1% | 0.25 | 0.0041 | -0.088 | 360 | 79.30 | 82.90 | 74 | 44.4% | -0.77 | 0.0045 | -0.080 | ||
| 7.40 | 10.60 | 185 | 45.5% | 0.22 | 0.0038 | -0.083 | 370 | 87.70 | 91.40 | 84 | 44.3% | -0.80 | 0.0042 | -0.074 | ||
| 6.70 | 9.10 | 1 | 146 | 46.1% | 0.20 | 0.0035 | -0.078 | 380 | 96.60 | 100.30 | 135 | 44.6% | -0.83 | 0.0040 | -0.068 | |
| 5.80 | 8.50 | 1 | 186 | 47.1% | 0.17 | 0.0032 | -0.073 | 390 | 106.00 | 109.40 | 28 | 45.3% | -0.86 | 0.0037 | -0.062 | |
| 5.00 | 5.70 | 2 | 459 | 45.4% | 0.16 | 0.0030 | -0.069 | 400 | 116.10 | 118.80 | 20 | 47.2% | -0.88 | 0.0035 | -0.056 | |
| 4.20 | 5.00 | 3 | 240 | 45.7% | 0.14 | 0.0027 | -0.064 | 410 | 124.70 | 128.20 | 22 | 46.4% | -0.90 | 0.0033 | -0.050 | |
| 3.60 | 6.10 | 371 | 48.5% | 0.12 | 0.0025 | -0.060 | 420 | 134.30 | 137.80 | 1 | 47.1% | -0.92 | 0.0030 | -0.045 | ||
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