CEG rantai opsi Constellation Energy Corporation
Cboe delayed options data · per 12:33 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 ±6.8% (270.34–309.64) · ATM IV 40.5% · P/C open interest 1.03
| 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 | |
| 143.80 | 147.40 | 3 | 156.0% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 4.80 | 64 | 215.1% | 0.00 | 0.0000 | -0.000 | ||
| 138.80 | 142.30 | 4 | 145.5% | 1.00 | 0.0000 | 0.000 | 150 | 0 | 1.50 | 99 | 164.9% | 0.00 | 0.0000 | -0.000 | ||
| 133.90 | 137.00 | 131.5% | 1.00 | 0.0000 | 0.000 | 155 | 0 | 5.00 | 8 | 199.1% | 0.00 | 0.0000 | -0.000 | |||
| 128.20 | 132.50 | 4 | 115.1% | 1.00 | 0.0000 | 0.000 | 160 | 0 | 2.60 | 35 | 166.2% | 0.00 | 0.0000 | -0.000 | ||
| 123.90 | 127.50 | 7 | 132.2% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 5.00 | 47 | 182.2% | -0.00 | 0.0000 | -0.000 | ||
| 118.90 | 121.10 | 5 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 1.15 | 24 | 100.0% | -0.00 | 0.0000 | -0.000 | |||
| 113.90 | 117.10 | 11 | 108.7% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 2.85 | 123 | 147.1% | -0.00 | 0.0000 | -0.001 | ||
| 108.90 | 112.10 | 3 | 102.6% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 1.00 | 178 | 116.0% | -0.00 | 0.0000 | -0.001 | ||
| 103.90 | 107.20 | 8 | 99.5% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 2.60 | 153 | 130.8% | -0.00 | 0.0000 | -0.001 | ||
| 98.90 | 102.10 | 21 | 90.8% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 1.85 | 628 | 116.2% | -0.00 | 0.0000 | -0.002 | ||
| 94.00 | 97.10 | 17 | 88.0% | 1.00 | 0.0001 | 0.000 | 195 | 0 | 1.50 | 901 | 106.0% | -0.00 | 0.0001 | -0.003 | ||
| 89.00 | 92.20 | 23 | 84.9% | 1.00 | 0.0001 | 0.000 | 200 | 0 | 0.1500 | 2 | 1,278 | 71.9% | -0.00 | 0.0001 | -0.004 | |
| 79.00 | 81.60 | 11 | 1.00 | 0.0002 | 0.000 | 210 | 0 | 0.1500 | 1 | 1,894 | 63.3% | -0.00 | 0.0002 | -0.007 | ||
| 69.00 | 72.20 | 4 | 44 | 63.9% | 0.99 | 0.0005 | -0.006 | 220 | 0 | 0.3000 | 9 | 2,737 | 60.2% | -0.01 | 0.0005 | -0.014 |
| 64.10 | 67.30 | 62.5% | 0.99 | 0.0007 | -0.012 | 225 | 0 | 2.05 | 77.6% | -0.01 | 0.0007 | -0.020 | ||||
| 58.80 | 62.40 | 103 | 54.1% | 0.99 | 0.0010 | -0.020 | 230 | 0.1000 | 0.1500 | 12 | 1,492 | 50.3% | -0.01 | 0.0010 | -0.027 | |
| 54.20 | 57.00 | 49.4% | 0.98 | 0.0014 | -0.030 | 235 | 0 | 0.9500 | 9 | 57.1% | -0.02 | 0.0014 | -0.037 | |||
| 49.30 | 52.50 | 571 | 52.6% | 0.97 | 0.0020 | -0.044 | 240 | 0.1500 | 0.2500 | 205 | 2,630 | 45.2% | -0.03 | 0.0020 | -0.050 | |
| 44.30 | 47.50 | 47.7% | 0.96 | 0.0028 | -0.061 | 245 | 0.2500 | 0.4000 | 2 | 15 | 44.4% | -0.04 | 0.0028 | -0.067 | ||
| 39.20 | 42.50 | 24 | 618 | 41.9% | 0.95 | 0.0038 | -0.083 | 250 | 0.4500 | 0.6000 | 59 | 2,928 | 43.8% | -0.05 | 0.0039 | -0.088 |
| 37.10 | 40.40 | 45.6% | 0.94 | 0.0045 | -0.095 | 252.5 | 0.3000 | 0.7000 | 3 | 32 | 40.6% | -0.06 | 0.0045 | -0.100 | ||
| 34.80 | 38.10 | 2 | 1 | 45.4% | 0.93 | 0.0052 | -0.108 | 255 | 0.4000 | 2.45 | 11 | 32 | 49.7% | -0.07 | 0.0052 | -0.113 |
| 32.50 | 35.80 | 44.8% | 0.91 | 0.0059 | -0.123 | 257.5 | 0.3000 | 3.10 | 3 | 11 | 49.4% | -0.09 | 0.0060 | -0.128 | ||
| 30.00 | 33.60 | 23 | 526 | 43.5% | 0.90 | 0.0068 | -0.139 | 260 | 1.00 | 3.20 | 51 | 3,894 | 49.7% | -0.10 | 0.0068 | -0.143 |
| 27.90 | 31.40 | 3 | 43.6% | 0.88 | 0.0077 | -0.155 | 262.5 | 0.6500 | 2.70 | 1 | 10 | 43.0% | -0.12 | 0.0077 | -0.159 | |
| 26.40 | 29.20 | 1 | 45.4% | 0.86 | 0.0086 | -0.173 | 265 | 1.25 | 3.10 | 11 | 43 | 44.2% | -0.14 | 0.0087 | -0.176 | |
| 23.50 | 27.20 | 42.6% | 0.84 | 0.0097 | -0.190 | 267.5 | 0.8000 | 2.50 | 5 | 14 | 37.5% | -0.16 | 0.0097 | -0.194 | ||
| 21.50 | 25.00 | 64 | 1,344 | 41.9% | 0.81 | 0.0107 | -0.208 | 270 | 2.00 | 4.70 | 95 | 1,795 | 45.2% | -0.19 | 0.0107 | -0.211 |
| 20.40 | 23.20 | 2 | 44.5% | 0.78 | 0.0117 | -0.225 | 272.5 | 1.60 | 4.40 | 14 | 57 | 42.5% | -0.22 | 0.0118 | -0.229 | |
| 18.50 | 21.40 | 6 | 24 | 44.2% | 0.75 | 0.0127 | -0.242 | 275 | 2.25 | 5.20 | 31 | 157 | 40.4% | -0.25 | 0.0128 | -0.245 |
| 16.70 | 18.50 | 6 | 49 | 41.2% | 0.72 | 0.0137 | -0.257 | 277.5 | 2.40 | 6.70 | 14 | 103 | 40.8% | -0.28 | 0.0138 | -0.260 |
| 14.50 | 16.90 | 73 | 3,215 | 40.2% | 0.68 | 0.0146 | -0.271 | 280 | 5.00 | 6.00 | 99 | 1,832 | 41.4% | -0.32 | 0.0146 | -0.274 |
| 13.20 | 15.30 | 13 | 50 | 40.8% | 0.65 | 0.0153 | -0.282 | 282.5 | 4.90 | 8.10 | 11 | 13 | 41.7% | -0.35 | 0.0154 | -0.285 |
| 11.20 | 13.90 | 41 | 113 | 39.8% | 0.61 | 0.0159 | -0.291 | 285 | 5.70 | 8.40 | 10 | 14 | 39.7% | -0.39 | 0.0160 | -0.293 |
| 10.10 | 12.90 | 22 | 38 | 41.2% | 0.57 | 0.0164 | -0.297 | 287.5 | 6.90 | 9.90 | 1 | 40.6% | -0.44 | 0.0164 | -0.299 | |
| 9.20 | 10.60 | 30 | 1,400 | 39.8% | 0.52 | 0.0166 | -0.300 | 290 | 8.00 | 11.50 | 4 | 857 | 41.1% | -0.48 | 0.0167 | -0.302 |
| 7.30 | 9.80 | 11 | 24 | 39.1% | 0.48 | 0.0167 | -0.300 | 292.5 | 8.80 | 12.30 | 1 | 1 | 39.0% | -0.52 | 0.0168 | -0.302 |
| 6.70 | 9.40 | 29 | 82 | 41.5% | 0.44 | 0.0165 | -0.297 | 295 | 10.80 | 13.30 | 9 | 13 | 39.3% | -0.56 | 0.0166 | -0.298 |
| 5.00 | 7.80 | 7 | 17 | 38.7% | 0.40 | 0.0162 | -0.290 | 297.5 | 12.70 | 15.10 | 40.6% | -0.60 | 0.0163 | -0.292 | ||
| 5.30 | 6.10 | 561 | 1,804 | 39.4% | 0.36 | 0.0157 | -0.282 | 300 | 14.20 | 17.20 | 821 | 41.4% | -0.64 | 0.0158 | -0.283 | |
| 3.60 | 6.90 | 5 | 31 | 41.0% | 0.33 | 0.0151 | -0.271 | 302.5 | 15.40 | 18.40 | 2 | 2 | 39.2% | -0.68 | 0.0152 | -0.272 |
| 2.10 | 5.10 | 19 | 75 | 36.5% | 0.29 | 0.0143 | -0.258 | 305 | 17.40 | 19.80 | 38.7% | -0.71 | 0.0145 | -0.259 | ||
| 2.50 | 3.80 | 33 | 1,311 | 40.0% | 0.23 | 0.0126 | -0.229 | 310 | 21.50 | 24.30 | 2 | 468 | 41.1% | -0.77 | 0.0127 | -0.229 |
| 0.6500 | 3.80 | 3 | 73 | 39.9% | 0.18 | 0.0107 | -0.197 | 315 | 24.90 | 27.70 | 36.5% | -0.83 | 0.0109 | -0.197 | ||
| 0.8000 | 1.80 | 33 | 2,864 | 40.4% | 0.14 | 0.0089 | -0.166 | 320 | 29.30 | 32.60 | 590 | 38.3% | -0.87 | 0.0090 | -0.165 | |
| 0.5500 | 1.15 | 60 | 2,446 | 41.5% | 0.08 | 0.0058 | -0.112 | 330 | 39.00 | 41.70 | 2 | 510 | 40.0% | -0.93 | 0.0060 | -0.111 |
| 0.4000 | 0.6500 | 67 | 358 | 44.1% | 0.04 | 0.0036 | -0.072 | 340 | 49.00 | 52.30 | 56 | 51.1% | -0.96 | 0.0040 | -0.078 | |
| 0 | 0.7500 | 21 | 1,295 | 47.6% | 0.03 | 0.0022 | -0.046 | 350 | 58.80 | 61.60 | 1 | 51.0% | -0.99 | 0.0026 | -0.048 | |
| 0 | 0.6000 | 2 | 487 | 51.5% | 0.01 | 0.0013 | -0.029 | 360 | 68.20 | 71.50 | 3 | -1.00 | 0.0009 | -0.027 | ||
| 0 | 0.8500 | 686 | 60.1% | 0.01 | 0.0008 | -0.018 | 370 | 78.20 | 81.60 | 7 | -1.00 | 0.0001 | -0.025 | |||
| 0 | 1.30 | 3,216 | 70.3% | 0.01 | 0.0005 | -0.012 | 380 | 88.20 | 91.60 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 1.60 | 341 | 78.5% | 0.00 | 0.0003 | -0.008 | 390 | 98.30 | 101.50 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 0.3000 | 649 | 65.4% | 0.00 | 0.0002 | -0.005 | 400 | 108.30 | 111.50 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 2.60 | 106 | 97.3% | 0.00 | 0.0001 | -0.003 | 410 | 118.30 | 121.50 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 1.10 | 272 | 88.3% | 0.00 | 0.0001 | -0.002 | 420 | 128.50 | 131.50 | 81.4% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 2.15 | 37 | 160 | 103.9% | 0.00 | 0.0000 | -0.002 | 430 | 138.50 | 141.50 | 85.9% | -1.00 | 0.0000 | -0.025 | ||
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 — Sep 18, 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