CEG rantai opsi Constellation Energy Corporation
Cboe delayed options data · per 18:34 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±12.0% (231.42–294.72) · ATM IV 50.9% · P/C open interest 2.12
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 126.70 | 130.80 | 99.6% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 4.30 | 1 | 146.8% | -0.00 | 0.0000 | -0.000 | |||
| 121.70 | 125.80 | 2 | 93.5% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 4.30 | 6 | 139.9% | -0.00 | 0.0000 | -0.001 | ||
| 116.70 | 120.80 | 87.6% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 4.30 | 2 | 133.3% | -0.00 | 0.0000 | -0.001 | |||
| 111.70 | 115.50 | 1 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 4.40 | 55 | 127.5% | -0.00 | 0.0000 | -0.002 | |||
| 106.80 | 110.60 | 2 | 72.0% | 1.00 | 0.0001 | 0.000 | 155 | 0 | 1.20 | 4 | 8 | 94.0% | -0.00 | 0.0001 | -0.002 | |
| 101.80 | 105.60 | 66.2% | 1.00 | 0.0001 | 0.000 | 160 | 0 | 4.40 | 1 | 172 | 115.2% | -0.00 | 0.0001 | -0.004 | ||
| 96.80 | 100.70 | 1 | 65.6% | 1.00 | 0.0002 | 0.000 | 165 | 0 | 1.00 | 55 | 81.7% | -0.00 | 0.0002 | -0.005 | ||
| 91.90 | 95.90 | 69.3% | 1.00 | 0.0002 | 0.000 | 170 | 0 | 2.20 | 104 | 89.0% | -0.00 | 0.0003 | -0.007 | |||
| 86.90 | 91.00 | 2 | 66.5% | 0.99 | 0.0004 | 0.000 | 175 | 0 | 3.30 | 34 | 91.6% | -0.01 | 0.0004 | -0.011 | ||
| 82.00 | 86.00 | 19 | 63.5% | 0.99 | 0.0005 | -0.004 | 180 | 0 | 2.85 | 473 | 83.6% | -0.01 | 0.0005 | -0.015 | ||
| 77.20 | 80.80 | 59.0% | 0.99 | 0.0007 | -0.010 | 185 | 0 | 3.10 | 87 | 80.2% | -0.01 | 0.0007 | -0.020 | |||
| 72.10 | 75.90 | 8 | 54.6% | 0.98 | 0.0010 | -0.017 | 190 | 0.2500 | 0.6500 | 36 | 394 | 58.9% | -0.02 | 0.0010 | -0.027 | |
| 68.00 | 71.00 | 1 | 60.9% | 0.98 | 0.0013 | -0.027 | 195 | 0.2500 | 0.5500 | 304 | 53.8% | -0.02 | 0.0014 | -0.036 | ||
| 62.70 | 66.20 | 29 | 55.5% | 0.97 | 0.0018 | -0.038 | 200 | 0.4500 | 0.6500 | 58 | 3,793 | 52.8% | -0.03 | 0.0018 | -0.047 | |
| 53.70 | 56.70 | 17 | 55.5% | 0.94 | 0.0029 | -0.067 | 210 | 0.5500 | 1.45 | 6,599 | 50.8% | -0.06 | 0.0030 | -0.075 | ||
| 44.80 | 47.60 | 26 | 53.8% | 0.90 | 0.0044 | -0.104 | 220 | 1.85 | 2.10 | 2,322 | 7,870 | 50.5% | -0.10 | 0.0045 | -0.111 | |
| 40.10 | 43.40 | 52.3% | 0.87 | 0.0053 | -0.124 | 225 | 2.45 | 3.00 | 9 | 50.7% | -0.13 | 0.0054 | -0.130 | |||
| 36.40 | 39.20 | 30 | 52.8% | 0.84 | 0.0062 | -0.145 | 230 | 3.40 | 3.80 | 17 | 2,026 | 50.5% | -0.16 | 0.0062 | -0.150 | |
| 32.00 | 35.30 | 51.3% | 0.80 | 0.0071 | -0.166 | 235 | 4.40 | 4.70 | 15 | 49.8% | -0.20 | 0.0071 | -0.170 | |||
| 29.50 | 31.60 | 69 | 53.6% | 0.76 | 0.0079 | -0.185 | 240 | 5.70 | 6.20 | 40 | 1,136 | 50.1% | -0.24 | 0.0080 | -0.189 | |
| 25.60 | 28.40 | 52.9% | 0.72 | 0.0087 | -0.203 | 245 | 7.20 | 7.90 | 5 | 50.3% | -0.28 | 0.0087 | -0.206 | |||
| 23.70 | 26.70 | 52.1% | 0.69 | 0.0090 | -0.211 | 247.5 | 8.00 | 8.70 | 3 | 50.0% | -0.31 | 0.0091 | -0.213 | |||
| 22.20 | 24.70 | 2 | 164 | 51.4% | 0.67 | 0.0093 | -0.218 | 250 | 8.80 | 9.60 | 69 | 1,565 | 49.7% | -0.33 | 0.0094 | -0.220 |
| 21.00 | 23.60 | 52.6% | 0.65 | 0.0096 | -0.224 | 252.5 | 9.90 | 10.50 | 105 | 49.7% | -0.36 | 0.0096 | -0.225 | |||
| 19.60 | 21.70 | 51.8% | 0.62 | 0.0098 | -0.229 | 255 | 10.90 | 11.80 | 39 | 50.0% | -0.38 | 0.0098 | -0.230 | |||
| 18.20 | 19.90 | 1 | 51.0% | 0.60 | 0.0100 | -0.233 | 257.5 | 12.00 | 12.90 | 49.9% | -0.41 | 0.0100 | -0.234 | |||
| 17.00 | 17.70 | 6 | 315 | 49.7% | 0.57 | 0.0102 | -0.236 | 260 | 13.20 | 14.00 | 38 | 2,110 | 49.8% | -0.43 | 0.0102 | -0.237 |
| 15.80 | 17.50 | 2 | 51.5% | 0.54 | 0.0103 | -0.239 | 262.5 | 14.40 | 15.60 | 7 | 50.2% | -0.46 | 0.0103 | -0.239 | ||
| 14.60 | 16.60 | 86 | 51.9% | 0.52 | 0.0103 | -0.240 | 265 | 15.80 | 16.30 | 106 | 49.4% | -0.48 | 0.0103 | -0.240 | ||
| 13.20 | 14.60 | 80 | 50.0% | 0.49 | 0.0103 | -0.240 | 267.5 | 17.10 | 18.30 | 52 | 50.2% | -0.51 | 0.0103 | -0.240 | ||
| 12.40 | 12.80 | 83 | 510 | 49.2% | 0.47 | 0.0103 | -0.240 | 270 | 18.50 | 19.30 | 39 | 3,579 | 49.4% | -0.53 | 0.0103 | -0.239 |
| 11.30 | 12.10 | 45 | 49.5% | 0.44 | 0.0102 | -0.238 | 272.5 | 20.00 | 21.20 | 21 | 50.1% | -0.56 | 0.0102 | -0.237 | ||
| 10.40 | 12.00 | 29 | 50.9% | 0.42 | 0.0101 | -0.235 | 275 | 21.60 | 23.20 | 34 | 50.8% | -0.58 | 0.0101 | -0.234 | ||
| 9.50 | 12.20 | 11 | 52.6% | 0.40 | 0.0100 | -0.232 | 277.5 | 23.10 | 24.60 | 5 | 50.3% | -0.61 | 0.0100 | -0.231 | ||
| 8.80 | 9.40 | 80 | 331 | 49.5% | 0.37 | 0.0098 | -0.228 | 280 | 24.90 | 26.00 | 16 | 894 | 50.0% | -0.63 | 0.0098 | -0.227 |
| 7.90 | 9.00 | 206 | 49.9% | 0.35 | 0.0096 | -0.223 | 282.5 | 24.90 | 27.80 | 47.1% | -0.65 | 0.0096 | -0.222 | |||
| 6.90 | 8.90 | 35 | 50.5% | 0.33 | 0.0093 | -0.218 | 285 | 28.00 | 29.50 | 49.2% | -0.67 | 0.0093 | -0.216 | |||
| 6.60 | 7.20 | 2 | 49.3% | 0.31 | 0.0090 | -0.212 | 287.5 | 28.80 | 31.80 | 1 | 48.2% | -0.70 | 0.0091 | -0.210 | ||
| 6.00 | 6.50 | 34 | 1,972 | 49.1% | 0.29 | 0.0088 | -0.206 | 290 | 31.90 | 33.50 | 1 | 662 | 50.1% | -0.72 | 0.0088 | -0.204 |
| 5.10 | 7.90 | 11 | 52.3% | 0.27 | 0.0084 | -0.199 | 292.5 | 32.80 | 35.80 | 48.8% | -0.73 | 0.0085 | -0.197 | |||
| 5.00 | 5.60 | 26 | 49.7% | 0.25 | 0.0081 | -0.192 | 295 | 34.80 | 37.30 | 47.8% | -0.75 | 0.0082 | -0.190 | |||
| 4.00 | 4.50 | 106 | 1,069 | 49.2% | 0.22 | 0.0075 | -0.178 | 300 | 39.00 | 41.70 | 2 | 307 | 48.7% | -0.79 | 0.0076 | -0.176 |
| 3.30 | 4.60 | 10 | 51.5% | 0.19 | 0.0068 | -0.163 | 305 | 42.70 | 46.30 | 48.3% | -0.82 | 0.0070 | -0.161 | |||
| 2.75 | 3.10 | 36 | 785 | 49.8% | 0.16 | 0.0062 | -0.148 | 310 | 48.20 | 50.20 | 9 | 321 | 50.1% | -0.85 | 0.0064 | -0.147 |
| 2.20 | 2.80 | 4 | 50.6% | 0.14 | 0.0055 | -0.133 | 315 | 51.60 | 54.80 | 47.1% | -0.87 | 0.0058 | -0.133 | |||
| 1.70 | 2.20 | 45 | 973 | 50.1% | 0.12 | 0.0049 | -0.119 | 320 | 56.20 | 59.40 | 26 | 47.0% | -0.89 | 0.0052 | -0.119 | |
| 1.30 | 1.60 | 121 | 4,084 | 51.8% | 0.08 | 0.0038 | -0.094 | 330 | 65.70 | 68.90 | 7 | 28 | 47.2% | -0.93 | 0.0042 | -0.095 |
| 0.7500 | 1.15 | 10 | 1,464 | 52.0% | 0.06 | 0.0029 | -0.072 | 340 | 75.40 | 78.30 | 42 | -0.95 | 0.0033 | -0.074 | ||
| 0.4500 | 1.00 | 12 | 394 | 53.7% | 0.04 | 0.0022 | -0.055 | 350 | 85.20 | 88.30 | 47 | -0.97 | 0.0027 | -0.058 | ||
| 0.1500 | 1.45 | 2 | 408 | 58.9% | 0.03 | 0.0016 | -0.042 | 360 | 95.00 | 98.80 | 4 | -0.99 | 0.0018 | -0.042 | ||
| 0.0500 | 1.60 | 297 | 63.3% | 0.02 | 0.0012 | -0.031 | 370 | 105.10 | 108.90 | 59.1% | -1.00 | 0.0008 | -0.032 | |||
| 0.0500 | 1.35 | 1 | 1,023 | 65.4% | 0.01 | 0.0009 | -0.023 | 380 | 115.10 | 118.90 | 63.0% | -1.00 | 0.0000 | -0.032 | ||
| 0 | 1.65 | 710 | 71.0% | 0.01 | 0.0006 | -0.017 | 390 | 124.80 | 128.90 | -1.00 | 0.0000 | -0.032 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput