CEG chaîne d'options Constellation Energy Corporation
Cboe delayed options data · au 12:35 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 ±11.4% (231.88–291.68) · ATM IV 48.1% · P/C open interest 2.20
| 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 | |
| 126.60 | 130.50 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 3.50 | 1 | 140.7% | -0.00 | 0.0000 | -0.000 | ||||
| 121.60 | 125.50 | 2 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 3.50 | 6 | 134.1% | -0.00 | 0.0000 | -0.001 | |||
| 116.60 | 120.50 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 3.50 | 2 | 127.7% | -0.00 | 0.0000 | -0.001 | ||||
| 112.00 | 115.60 | 1 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 2.60 | 55 | 114.3% | -0.00 | 0.0000 | -0.001 | |||
| 107.00 | 110.60 | 2 | 1.00 | 0.0001 | 0.000 | 155 | 0 | 1.20 | 4 | 11 | 94.2% | -0.00 | 0.0001 | -0.002 | ||
| 102.00 | 105.70 | 1.00 | 0.0001 | 0.000 | 160 | 0 | 2.60 | 1 | 172 | 103.0% | -0.00 | 0.0001 | -0.003 | |||
| 97.10 | 100.70 | 1 | 57.9% | 1.00 | 0.0001 | 0.000 | 165 | 0 | 1.00 | 55 | 82.0% | -0.00 | 0.0002 | -0.005 | ||
| 91.70 | 95.70 | 1.00 | 0.0002 | 0.000 | 170 | 0 | 2.60 | 104 | 92.3% | -0.00 | 0.0002 | -0.007 | ||||
| 86.80 | 90.80 | 2 | 1.00 | 0.0003 | 0.000 | 175 | 0 | 3.50 | 34 | 93.1% | -0.01 | 0.0004 | -0.010 | |||
| 81.80 | 85.80 | 19 | 0.99 | 0.0005 | -0.003 | 180 | 0 | 2.65 | 473 | 82.5% | -0.01 | 0.0005 | -0.014 | |||
| 77.20 | 80.80 | 48.5% | 0.99 | 0.0007 | -0.009 | 185 | 0.1000 | 2.70 | 87 | 78.6% | -0.01 | 0.0007 | -0.019 | |||
| 72.30 | 76.00 | 8 | 52.5% | 0.98 | 0.0009 | -0.016 | 190 | 0.1500 | 0.6500 | 36 | 418 | 57.9% | -0.02 | 0.0010 | -0.026 | |
| 67.40 | 71.10 | 1 | 51.5% | 0.98 | 0.0013 | -0.025 | 195 | 0.1000 | 0.6500 | 304 | 55.6% | -0.02 | 0.0013 | -0.035 | ||
| 62.40 | 66.00 | 1 | 30 | 45.8% | 0.97 | 0.0017 | -0.037 | 200 | 0.4000 | 0.7000 | 64 | 3,846 | 52.5% | -0.03 | 0.0018 | -0.046 |
| 53.40 | 56.70 | 17 | 51.9% | 0.94 | 0.0029 | -0.066 | 210 | 0.5500 | 1.20 | 5 | 6,604 | 49.5% | -0.06 | 0.0029 | -0.074 | |
| 43.80 | 47.60 | 26 | 48.8% | 0.90 | 0.0044 | -0.103 | 220 | 1.75 | 2.25 | 2,332 | 9,577 | 50.2% | -0.10 | 0.0045 | -0.110 | |
| 39.60 | 43.30 | 49.3% | 0.87 | 0.0053 | -0.124 | 225 | 1.40 | 3.00 | 11 | 11 | 47.6% | -0.13 | 0.0053 | -0.129 | ||
| 35.50 | 39.30 | 30 | 49.8% | 0.84 | 0.0062 | -0.145 | 230 | 3.20 | 3.70 | 58 | 2,031 | 50.0% | -0.16 | 0.0062 | -0.150 | |
| 31.60 | 35.40 | 49.9% | 0.81 | 0.0070 | -0.166 | 235 | 3.20 | 5.80 | 16 | 16 | 49.8% | -0.20 | 0.0071 | -0.170 | ||
| 28.30 | 31.00 | 1 | 70 | 49.2% | 0.76 | 0.0079 | -0.185 | 240 | 5.20 | 6.10 | 50 | 1,174 | 49.2% | -0.24 | 0.0079 | -0.189 |
| 25.00 | 28.40 | 51.2% | 0.72 | 0.0087 | -0.203 | 245 | 6.70 | 7.90 | 8 | 5 | 49.6% | -0.28 | 0.0087 | -0.206 | ||
| 23.50 | 26.30 | 50.6% | 0.70 | 0.0090 | -0.211 | 247.5 | 6.90 | 9.70 | 3 | 3 | 50.1% | -0.31 | 0.0090 | -0.213 | ||
| 21.10 | 24.90 | 2 | 164 | 49.4% | 0.67 | 0.0093 | -0.218 | 250 | 8.60 | 9.70 | 75 | 1,589 | 49.9% | -0.33 | 0.0093 | -0.220 |
| 20.30 | 23.10 | 50.1% | 0.65 | 0.0096 | -0.224 | 252.5 | 8.00 | 11.40 | 106 | 106 | 48.3% | -0.36 | 0.0096 | -0.226 | ||
| 18.80 | 21.20 | 49.2% | 0.62 | 0.0098 | -0.229 | 255 | 10.20 | 12.30 | 41 | 41 | 50.0% | -0.38 | 0.0098 | -0.231 | ||
| 17.70 | 20.10 | 1 | 1 | 50.2% | 0.60 | 0.0100 | -0.234 | 257.5 | 11.40 | 12.90 | 49.3% | -0.41 | 0.0100 | -0.235 | ||
| 15.60 | 19.50 | 7 | 315 | 50.0% | 0.57 | 0.0101 | -0.237 | 260 | 12.60 | 14.20 | 41 | 2,087 | 49.5% | -0.43 | 0.0102 | -0.238 |
| 14.10 | 17.50 | 2 | 2 | 48.4% | 0.55 | 0.0102 | -0.239 | 262.5 | 12.60 | 15.60 | 7 | 7 | 47.7% | -0.46 | 0.0102 | -0.240 |
| 14.00 | 17.20 | 88 | 64 | 51.6% | 0.52 | 0.0103 | -0.241 | 265 | 14.70 | 16.90 | 118 | 99 | 49.0% | -0.48 | 0.0103 | -0.241 |
| 11.90 | 15.10 | 96 | 60 | 48.4% | 0.50 | 0.0103 | -0.241 | 267.5 | 16.20 | 18.40 | 52 | 43 | 49.4% | -0.51 | 0.0103 | -0.241 |
| 11.00 | 13.20 | 92 | 523 | 47.3% | 0.47 | 0.0103 | -0.241 | 270 | 16.80 | 20.00 | 52 | 3,593 | 48.2% | -0.53 | 0.0103 | -0.240 |
| 10.40 | 13.30 | 45 | 43 | 49.7% | 0.45 | 0.0102 | -0.239 | 272.5 | 19.10 | 21.50 | 21 | 21 | 49.5% | -0.56 | 0.0102 | -0.238 |
| 8.70 | 13.00 | 29 | 27 | 49.5% | 0.42 | 0.0101 | -0.237 | 275 | 20.60 | 23.80 | 34 | 31 | 50.6% | -0.58 | 0.0101 | -0.236 |
| 8.20 | 12.00 | 11 | 10 | 49.9% | 0.40 | 0.0100 | -0.234 | 277.5 | 22.20 | 25.70 | 5 | 5 | 51.1% | -0.61 | 0.0100 | -0.232 |
| 8.30 | 10.90 | 90 | 374 | 51.0% | 0.38 | 0.0098 | -0.230 | 280 | 23.90 | 27.10 | 18 | 887 | 50.7% | -0.63 | 0.0098 | -0.228 |
| 7.00 | 9.30 | 206 | 203 | 48.7% | 0.35 | 0.0096 | -0.225 | 282.5 | 25.60 | 28.80 | 50.6% | -0.65 | 0.0096 | -0.223 | ||
| 6.00 | 9.80 | 36 | 33 | 50.3% | 0.33 | 0.0093 | -0.220 | 285 | 26.70 | 30.80 | 49.8% | -0.67 | 0.0094 | -0.218 | ||
| 5.30 | 8.50 | 8 | 8 | 49.1% | 0.31 | 0.0091 | -0.214 | 287.5 | 29.20 | 32.70 | 1 | 1 | 51.1% | -0.69 | 0.0091 | -0.212 |
| 5.90 | 7.60 | 43 | 1,995 | 50.8% | 0.29 | 0.0088 | -0.207 | 290 | 30.90 | 33.70 | 1 | 663 | 49.2% | -0.71 | 0.0088 | -0.206 |
| 4.50 | 7.90 | 11 | 11 | 51.0% | 0.27 | 0.0085 | -0.201 | 292.5 | 32.30 | 36.30 | 49.5% | -0.73 | 0.0086 | -0.199 | ||
| 3.90 | 6.70 | 31 | 27 | 49.5% | 0.25 | 0.0082 | -0.194 | 295 | 34.30 | 38.30 | 49.6% | -0.75 | 0.0083 | -0.192 | ||
| 4.20 | 5.00 | 122 | 1,082 | 50.6% | 0.22 | 0.0075 | -0.179 | 300 | 38.60 | 42.30 | 4 | 306 | 50.0% | -0.79 | 0.0076 | -0.178 |
| 1.75 | 5.00 | 11 | 11 | 48.6% | 0.19 | 0.0068 | -0.164 | 305 | 42.70 | 46.30 | 49.2% | -0.82 | 0.0070 | -0.163 | ||
| 2.65 | 4.30 | 57 | 802 | 52.5% | 0.16 | 0.0062 | -0.149 | 310 | 47.30 | 50.50 | 9 | 321 | 49.5% | -0.84 | 0.0064 | -0.149 |
| 0.9000 | 3.90 | 6 | 5 | 49.9% | 0.14 | 0.0056 | -0.134 | 315 | 51.70 | 55.50 | 50.9% | -0.87 | 0.0058 | -0.134 | ||
| 1.70 | 3.00 | 49 | 973 | 52.6% | 0.12 | 0.0049 | -0.120 | 320 | 56.30 | 60.00 | 26 | 51.1% | -0.89 | 0.0052 | -0.121 | |
| 1.25 | 1.75 | 131 | 3,977 | 52.1% | 0.08 | 0.0038 | -0.094 | 330 | 65.80 | 69.40 | 7 | 28 | 52.4% | -0.93 | 0.0042 | -0.097 |
| 0.7500 | 1.15 | 11 | 1,458 | 51.9% | 0.06 | 0.0029 | -0.073 | 340 | 75.40 | 79.00 | 42 | 53.2% | -0.95 | 0.0034 | -0.075 | |
| 0.4000 | 1.00 | 12 | 385 | 53.3% | 0.04 | 0.0022 | -0.055 | 350 | 85.20 | 88.40 | 47 | 49.2% | -0.98 | 0.0028 | -0.058 | |
| 0.2000 | 0.8000 | 11 | 408 | 54.3% | 0.03 | 0.0016 | -0.042 | 360 | 95.10 | 99.00 | 4 | 60.1% | -0.99 | 0.0017 | -0.043 | |
| 0.0500 | 1.60 | 297 | 63.3% | 0.02 | 0.0012 | -0.031 | 370 | 105.10 | 108.60 | 59.7% | -1.00 | 0.0006 | -0.034 | |||
| 0.0500 | 1.35 | 1 | 1,023 | 65.3% | 0.01 | 0.0009 | -0.023 | 380 | 115.10 | 118.60 | 63.6% | -1.00 | 0.0000 | -0.034 | ||
| 0 | 1.65 | 710 | 71.0% | 0.01 | 0.0006 | -0.017 | 390 | 125.10 | 128.60 | 67.4% | -1.00 | 0.0000 | -0.034 | |||
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 — Nov 20, 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