CEG chaîne d'options Constellation Energy Corporation
Cboe delayed options data · au 18:33 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 ±6.4% (265.73–302.23) · ATM IV 39.3% · P/C open interest 1.03
| 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 | |
| 138.00 | 141.20 | 3 | 128.0% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 5.00 | 64 | 218.8% | 0.00 | 0.0000 | -0.000 | ||
| 132.70 | 136.30 | 4 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 1.50 | 99 | 165.7% | -0.00 | 0.0000 | -0.000 | |||
| 128.10 | 131.30 | 126.2% | 1.00 | 0.0000 | 0.000 | 155 | 0 | 5.00 | 8 | 200.2% | -0.00 | 0.0000 | -0.000 | |||
| 123.10 | 126.30 | 4 | 119.2% | 1.00 | 0.0000 | 0.000 | 160 | 0 | 5.00 | 35 | 191.3% | -0.00 | 0.0000 | -0.001 | ||
| 118.30 | 121.30 | 7 | 120.5% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 5.00 | 47 | 182.7% | -0.00 | 0.0000 | -0.001 | ||
| 113.20 | 116.30 | 5 | 110.2% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.1500 | 24 | 99.7% | -0.00 | 0.0000 | -0.001 | ||
| 108.20 | 111.30 | 11 | 103.8% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 5.00 | 123 | 166.2% | -0.00 | 0.0000 | -0.001 | ||
| 103.10 | 106.30 | 3 | 93.0% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 1.00 | 178 | 115.3% | -0.00 | 0.0000 | -0.002 | ||
| 98.20 | 101.30 | 8 | 91.5% | 1.00 | 0.0001 | 0.000 | 185 | 0 | 4.80 | 153 | 149.0% | -0.00 | 0.0001 | -0.002 | ||
| 93.50 | 96.30 | 21 | 94.7% | 1.00 | 0.0001 | 0.000 | 190 | 0 | 3.40 | 628 | 130.6% | -0.00 | 0.0001 | -0.003 | ||
| 88.50 | 91.40 | 17 | 91.1% | 1.00 | 0.0001 | 0.000 | 195 | 0 | 2.50 | 901 | 115.7% | -0.00 | 0.0001 | -0.004 | ||
| 82.50 | 84.90 | 23 | 1.00 | 0.0002 | 0.000 | 200 | 0 | 1.30 | 6 | 1,278 | 96.2% | -0.00 | 0.0002 | -0.006 | ||
| 73.30 | 76.00 | 11 | 1.00 | 0.0004 | 0.000 | 210 | 0 | 1.00 | 1 | 1,894 | 80.9% | -0.00 | 0.0004 | -0.011 | ||
| 63.70 | 66.50 | 44 | 68.3% | 0.99 | 0.0007 | 0.000 | 220 | 0 | 0.3500 | 15 | 2,737 | 59.4% | -0.01 | 0.0007 | -0.021 | |
| 58.40 | 61.50 | 58.4% | 0.99 | 0.0010 | 0.000 | 225 | 0 | 3.40 | 84.5% | -0.01 | 0.0010 | -0.028 | ||||
| 53.60 | 56.70 | 103 | 58.9% | 0.98 | 0.0014 | -0.010 | 230 | 0.0500 | 0.3000 | 6 | 1,492 | 50.4% | -0.02 | 0.0014 | -0.037 | |
| 48.30 | 51.60 | 48.4% | 0.98 | 0.0020 | -0.025 | 235 | 0 | 3.10 | 9 | 70.5% | -0.02 | 0.0020 | -0.050 | |||
| 43.50 | 46.60 | 571 | 46.3% | 0.97 | 0.0028 | -0.043 | 240 | 0.1500 | 0.4500 | 9 | 2,630 | 45.4% | -0.03 | 0.0028 | -0.066 | |
| 38.80 | 41.90 | 47.0% | 0.95 | 0.0038 | -0.065 | 245 | 0.1000 | 0.6000 | 1 | 15 | 41.9% | -0.05 | 0.0038 | -0.086 | ||
| 33.80 | 37.30 | 6 | 618 | 44.6% | 0.93 | 0.0052 | -0.092 | 250 | 0.5000 | 0.8000 | 33 | 2,928 | 42.3% | -0.07 | 0.0052 | -0.110 |
| 31.90 | 34.80 | 45.3% | 0.92 | 0.0060 | -0.108 | 252.5 | 0.5500 | 1.10 | 13 | 32 | 42.0% | -0.08 | 0.0060 | -0.124 | ||
| 29.70 | 32.50 | 1 | 1 | 44.9% | 0.90 | 0.0069 | -0.124 | 255 | 0.1000 | 1.40 | 32 | 38.4% | -0.10 | 0.0069 | -0.140 | |
| 27.10 | 30.40 | 43.3% | 0.89 | 0.0078 | -0.141 | 257.5 | 1.05 | 1.60 | 1 | 11 | 41.7% | -0.12 | 0.0079 | -0.156 | ||
| 24.90 | 27.30 | 2 | 526 | 39.0% | 0.87 | 0.0089 | -0.159 | 260 | 1.20 | 1.80 | 621 | 3,894 | 40.3% | -0.14 | 0.0090 | -0.173 |
| 23.00 | 25.90 | 3 | 42.5% | 0.84 | 0.0100 | -0.178 | 262.5 | 1.70 | 2.30 | 16 | 10 | 41.0% | -0.16 | 0.0101 | -0.191 | |
| 21.30 | 24.00 | 1 | 43.7% | 0.82 | 0.0112 | -0.197 | 265 | 1.85 | 2.75 | 10 | 43 | 39.9% | -0.19 | 0.0113 | -0.208 | |
| 19.10 | 22.10 | 42.9% | 0.79 | 0.0124 | -0.216 | 267.5 | 2.60 | 3.20 | 4 | 14 | 40.2% | -0.21 | 0.0125 | -0.226 | ||
| 17.40 | 20.20 | 20 | 1,344 | 43.0% | 0.76 | 0.0135 | -0.234 | 270 | 3.20 | 3.90 | 20 | 1,795 | 40.3% | -0.25 | 0.0136 | -0.243 |
| 15.30 | 17.00 | 2 | 38.3% | 0.72 | 0.0146 | -0.250 | 272.5 | 3.40 | 4.70 | 57 | 39.1% | -0.28 | 0.0147 | -0.259 | ||
| 13.90 | 15.30 | 24 | 39.1% | 0.68 | 0.0156 | -0.265 | 275 | 3.90 | 5.50 | 22 | 157 | 38.3% | -0.32 | 0.0157 | -0.273 | |
| 12.30 | 13.70 | 49 | 39.0% | 0.64 | 0.0164 | -0.277 | 277.5 | 5.70 | 6.30 | 43 | 103 | 40.1% | -0.36 | 0.0166 | -0.284 | |
| 10.80 | 12.10 | 37 | 3,215 | 38.6% | 0.60 | 0.0171 | -0.287 | 280 | 6.70 | 7.40 | 642 | 1,832 | 40.2% | -0.40 | 0.0173 | -0.292 |
| 9.80 | 10.90 | 12 | 50 | 39.8% | 0.56 | 0.0175 | -0.293 | 282.5 | 7.70 | 8.70 | 13 | 40.2% | -0.45 | 0.0177 | -0.298 | |
| 8.50 | 9.20 | 44 | 113 | 38.7% | 0.51 | 0.0177 | -0.296 | 285 | 9.00 | 9.80 | 15 | 14 | 40.0% | -0.49 | 0.0179 | -0.300 |
| 7.30 | 8.20 | 3 | 38 | 38.9% | 0.47 | 0.0177 | -0.296 | 287.5 | 9.50 | 11.20 | 3 | 1 | 38.1% | -0.54 | 0.0179 | -0.298 |
| 6.50 | 7.10 | 76 | 1,400 | 39.3% | 0.43 | 0.0174 | -0.292 | 290 | 10.70 | 12.70 | 1 | 857 | 37.6% | -0.58 | 0.0177 | -0.293 |
| 5.50 | 6.30 | 6 | 24 | 39.5% | 0.38 | 0.0169 | -0.285 | 292.5 | 12.20 | 14.30 | 1 | 37.4% | -0.62 | 0.0172 | -0.286 | |
| 4.70 | 5.30 | 18 | 82 | 39.2% | 0.34 | 0.0163 | -0.275 | 295 | 14.10 | 16.20 | 13 | 38.4% | -0.66 | 0.0166 | -0.275 | |
| 3.90 | 4.60 | 2 | 17 | 39.1% | 0.31 | 0.0155 | -0.264 | 297.5 | 16.40 | 18.10 | 40.0% | -0.70 | 0.0158 | -0.262 | ||
| 3.30 | 3.90 | 136 | 1,804 | 39.1% | 0.27 | 0.0146 | -0.250 | 300 | 17.80 | 20.70 | 821 | 40.8% | -0.74 | 0.0148 | -0.248 | |
| 2.75 | 3.30 | 1 | 31 | 39.1% | 0.24 | 0.0136 | -0.235 | 302.5 | 19.30 | 22.10 | 2 | 38.1% | -0.77 | 0.0139 | -0.232 | |
| 2.30 | 2.85 | 4 | 75 | 39.4% | 0.21 | 0.0125 | -0.220 | 305 | 22.30 | 24.60 | 42.4% | -0.80 | 0.0128 | -0.215 | ||
| 1.50 | 2.35 | 15 | 1,311 | 40.5% | 0.16 | 0.0105 | -0.189 | 310 | 25.30 | 28.40 | 468 | 36.6% | -0.85 | 0.0107 | -0.181 | |
| 1.20 | 2.20 | 1 | 73 | 43.6% | 0.13 | 0.0086 | -0.160 | 315 | 30.00 | 32.90 | 37.2% | -0.89 | 0.0088 | -0.148 | ||
| 0.6500 | 1.30 | 64 | 2,864 | 41.5% | 0.10 | 0.0069 | -0.133 | 320 | 34.50 | 37.90 | 590 | 37.9% | -0.92 | 0.0073 | -0.117 | |
| 0.3500 | 0.8500 | 25 | 2,446 | 44.5% | 0.06 | 0.0044 | -0.090 | 330 | 44.00 | 47.20 | 9 | 510 | -0.96 | 0.0054 | -0.082 | |
| 0.2000 | 0.3500 | 55 | 358 | 44.8% | 0.03 | 0.0027 | -0.060 | 340 | 53.90 | 57.00 | 56 | -0.99 | 0.0029 | -0.101 | ||
| 0 | 0.3000 | 1,295 | 46.4% | 0.02 | 0.0017 | -0.040 | 350 | 64.10 | 67.20 | 1 | -1.00 | 0.0008 | -0.141 | |||
| 0 | 0.3000 | 2 | 487 | 51.7% | 0.01 | 0.0011 | -0.027 | 360 | 73.90 | 77.40 | 3 | -1.00 | 0.0001 | -0.168 | ||
| 0 | 0.8500 | 686 | 66.2% | 0.01 | 0.0007 | -0.018 | 370 | 83.90 | 87.20 | 7 | -1.00 | 0.0000 | -0.180 | |||
| 0 | 3.30 | 3,216 | 92.2% | 0.00 | 0.0005 | -0.013 | 380 | 93.90 | 97.20 | -1.00 | 0.0000 | -0.185 | ||||
| 0 | 1.60 | 341 | 85.4% | 0.00 | 0.0003 | -0.009 | 390 | 104.10 | 107.10 | -1.00 | 0.0000 | -0.187 | ||||
| 0 | 0.3000 | 4 | 649 | 71.0% | 0.00 | 0.0002 | -0.006 | 400 | 114.10 | 117.60 | -1.00 | 0.0000 | -0.188 | |||
| 0 | 2.80 | 106 | 106.5% | 0.00 | 0.0001 | -0.005 | 410 | 124.10 | 127.20 | -1.00 | 0.0000 | -0.189 | ||||
| 0 | 5.00 | 272 | 126.2% | 0.00 | 0.0001 | -0.003 | 420 | 134.10 | 137.10 | -1.00 | 0.0000 | -0.189 | ||||
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 — Sep 18, 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