CEG 옵션 체인 Constellation Energy Corporation
Cboe delayed options data · 기준일 15:33 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±6.7% (267.76–306.06) · ATM IV 40.8% · P/C 미결제약정 1.03
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 141.00 | 144.50 | 3 | 146.5% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 5.00 | 64 | 220.3% | 0.00 | 0.0000 | -0.000 | ||
| 136.00 | 139.30 | 4 | 128.7% | 1.00 | 0.0000 | 0.000 | 150 | 0 | 1.50 | 99 | 167.1% | 0.00 | 0.0000 | -0.000 | ||
| 130.60 | 134.30 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 5.00 | 8 | 201.8% | 0.00 | 0.0000 | -0.000 | ||||
| 126.40 | 129.50 | 4 | 137.5% | 1.00 | 0.0000 | 0.000 | 160 | 0 | 5.00 | 35 | 193.0% | -0.00 | 0.0000 | -0.000 | ||
| 121.50 | 124.50 | 7 | 132.9% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 5.00 | 47 | 184.5% | -0.00 | 0.0000 | -0.000 | ||
| 116.20 | 119.30 | 5 | 111.3% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.1500 | 24 | 101.0% | -0.00 | 0.0000 | -0.001 | ||
| 110.60 | 114.30 | 11 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 2.85 | 123 | 148.6% | -0.00 | 0.0000 | -0.001 | |||
| 105.60 | 109.30 | 3 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 1.00 | 178 | 117.0% | -0.00 | 0.0000 | -0.001 | |||
| 100.80 | 104.40 | 8 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 4.00 | 153 | 144.7% | -0.00 | 0.0000 | -0.002 | |||
| 95.70 | 99.50 | 21 | 1.00 | 0.0001 | 0.000 | 190 | 0 | 2.90 | 628 | 128.1% | -0.00 | 0.0001 | -0.002 | |||
| 90.70 | 94.40 | 17 | 1.00 | 0.0001 | 0.000 | 195 | 0 | 2.50 | 901 | 117.6% | -0.00 | 0.0001 | -0.003 | |||
| 86.20 | 89.40 | 23 | 79.2% | 1.00 | 0.0001 | 0.000 | 200 | 0 | 1.10 | 6 | 1,278 | 95.2% | -0.00 | 0.0001 | -0.004 | |
| 76.70 | 79.40 | 11 | 79.5% | 1.00 | 0.0003 | 0.000 | 210 | 0 | 0.6000 | 1 | 1,894 | 76.2% | -0.00 | 0.0003 | -0.009 | |
| 66.20 | 69.50 | 44 | 61.0% | 0.99 | 0.0006 | 0.000 | 220 | 0 | 0.3500 | 15 | 2,737 | 61.2% | -0.01 | 0.0006 | -0.017 | |
| 61.40 | 64.70 | 63.4% | 0.99 | 0.0008 | 0.000 | 225 | 0 | 3.90 | 90.0% | -0.01 | 0.0008 | -0.023 | ||||
| 56.70 | 59.70 | 103 | 62.1% | 0.99 | 0.0012 | -0.003 | 230 | 0.0500 | 0.3500 | 6 | 1,492 | 53.3% | -0.01 | 0.0012 | -0.032 | |
| 51.50 | 54.90 | 56.8% | 0.98 | 0.0017 | -0.017 | 235 | 0 | 5.00 | 9 | 83.1% | -0.02 | 0.0017 | -0.043 | |||
| 46.90 | 49.50 | 571 | 51.7% | 0.97 | 0.0024 | -0.034 | 240 | 0.1500 | 0.6000 | 4 | 2,630 | 49.4% | -0.03 | 0.0024 | -0.058 | |
| 41.80 | 45.00 | 50.1% | 0.96 | 0.0033 | -0.056 | 245 | 0 | 1.15 | 15 | 48.5% | -0.04 | 0.0033 | -0.077 | |||
| 37.20 | 40.10 | 6 | 618 | 48.3% | 0.94 | 0.0044 | -0.082 | 250 | 0.5000 | 0.7500 | 9 | 2,928 | 44.3% | -0.06 | 0.0045 | -0.101 |
| 34.80 | 37.90 | 47.9% | 0.93 | 0.0052 | -0.097 | 252.5 | 0.2000 | 1.50 | 5 | 32 | 44.8% | -0.07 | 0.0052 | -0.115 | ||
| 32.30 | 35.50 | 1 | 45.6% | 0.92 | 0.0059 | -0.113 | 255 | 0.1000 | 1.20 | 32 | 39.6% | -0.09 | 0.0060 | -0.129 | ||
| 29.80 | 33.20 | 43.8% | 0.90 | 0.0068 | -0.130 | 257.5 | 0.9500 | 1.65 | 11 | 44.3% | -0.10 | 0.0068 | -0.145 | |||
| 27.50 | 31.10 | 2 | 526 | 43.6% | 0.88 | 0.0077 | -0.147 | 260 | 1.25 | 1.50 | 604 | 3,894 | 42.1% | -0.12 | 0.0078 | -0.162 |
| 25.80 | 29.00 | 3 | 45.3% | 0.86 | 0.0087 | -0.166 | 262.5 | 0 | 3.70 | 10 | 43.1% | -0.14 | 0.0088 | -0.180 | ||
| 23.50 | 26.40 | 1 | 42.4% | 0.84 | 0.0098 | -0.185 | 265 | 1.90 | 2.35 | 2 | 43 | 42.0% | -0.16 | 0.0098 | -0.198 | |
| 21.60 | 24.70 | 43.7% | 0.81 | 0.0108 | -0.204 | 267.5 | 2.05 | 2.75 | 14 | 40.6% | -0.19 | 0.0109 | -0.216 | |||
| 19.60 | 22.80 | 6 | 1,344 | 43.5% | 0.79 | 0.0119 | -0.223 | 270 | 2.90 | 3.10 | 6 | 1,795 | 41.1% | -0.22 | 0.0120 | -0.234 |
| 17.80 | 19.70 | 2 | 40.1% | 0.76 | 0.0130 | -0.241 | 272.5 | 3.10 | 4.00 | 57 | 40.5% | -0.25 | 0.0131 | -0.251 | ||
| 16.10 | 18.60 | 24 | 42.1% | 0.72 | 0.0140 | -0.258 | 275 | 3.90 | 4.70 | 16 | 157 | 40.6% | -0.28 | 0.0141 | -0.267 | |
| 14.60 | 17.10 | 49 | 42.9% | 0.68 | 0.0149 | -0.273 | 277.5 | 4.80 | 5.50 | 103 | 40.8% | -0.32 | 0.0150 | -0.281 | ||
| 12.80 | 15.40 | 25 | 3,215 | 42.0% | 0.65 | 0.0157 | -0.285 | 280 | 5.70 | 6.50 | 605 | 1,832 | 40.9% | -0.36 | 0.0158 | -0.292 |
| 11.50 | 13.50 | 50 | 41.2% | 0.61 | 0.0163 | -0.295 | 282.5 | 5.90 | 7.60 | 13 | 39.2% | -0.40 | 0.0165 | -0.301 | ||
| 10.10 | 11.50 | 35 | 113 | 39.1% | 0.56 | 0.0168 | -0.302 | 285 | 6.70 | 8.90 | 14 | 38.9% | -0.44 | 0.0169 | -0.307 | |
| 8.10 | 11.20 | 1 | 38 | 40.5% | 0.52 | 0.0170 | -0.305 | 287.5 | 9.00 | 10.00 | 1 | 41.1% | -0.48 | 0.0172 | -0.309 | |
| 7.90 | 9.80 | 27 | 1,400 | 42.1% | 0.48 | 0.0170 | -0.305 | 290 | 10.40 | 11.50 | 857 | 41.2% | -0.53 | 0.0172 | -0.308 | |
| 6.90 | 9.50 | 3 | 24 | 43.9% | 0.44 | 0.0169 | -0.302 | 292.5 | 11.80 | 13.00 | 1 | 41.5% | -0.57 | 0.0171 | -0.304 | |
| 5.70 | 6.60 | 7 | 82 | 39.2% | 0.40 | 0.0165 | -0.295 | 295 | 12.80 | 14.60 | 13 | 40.4% | -0.61 | 0.0167 | -0.296 | |
| 4.70 | 6.40 | 1 | 17 | 40.4% | 0.36 | 0.0160 | -0.286 | 297.5 | 14.30 | 15.90 | 39.3% | -0.65 | 0.0162 | -0.286 | ||
| 4.30 | 5.00 | 94 | 1,804 | 39.8% | 0.32 | 0.0153 | -0.275 | 300 | 14.90 | 18.20 | 821 | 37.9% | -0.69 | 0.0155 | -0.273 | |
| 3.40 | 5.70 | 31 | 42.7% | 0.29 | 0.0145 | -0.261 | 302.5 | 17.00 | 19.70 | 2 | 37.6% | -0.72 | 0.0147 | -0.259 | ||
| 3.10 | 4.90 | 1 | 75 | 43.1% | 0.25 | 0.0136 | -0.246 | 305 | 18.70 | 21.60 | 36.8% | -0.75 | 0.0138 | -0.243 | ||
| 2.15 | 2.80 | 10 | 1,311 | 40.4% | 0.20 | 0.0117 | -0.214 | 310 | 22.80 | 25.90 | 468 | 37.1% | -0.81 | 0.0119 | -0.208 | |
| 1.35 | 2.30 | 1 | 73 | 41.1% | 0.15 | 0.0097 | -0.182 | 315 | 27.10 | 30.90 | 39.4% | -0.86 | 0.0099 | -0.172 | ||
| 0.9000 | 2.00 | 5 | 2,864 | 42.8% | 0.11 | 0.0079 | -0.151 | 320 | 32.00 | 34.80 | 590 | 38.0% | -0.90 | 0.0082 | -0.138 | |
| 0.3500 | 1.15 | 24 | 2,446 | 43.8% | 0.07 | 0.0050 | -0.100 | 330 | 41.20 | 44.20 | 510 | -0.95 | 0.0058 | -0.088 | ||
| 0.4000 | 0.7500 | 40 | 358 | 48.3% | 0.04 | 0.0031 | -0.064 | 340 | 51.00 | 54.50 | 56 | -0.98 | 0.0035 | -0.090 | ||
| 0 | 0.3000 | 1,295 | 44.1% | 0.02 | 0.0018 | -0.041 | 350 | 60.70 | 64.40 | 1 | -1.00 | 0.0011 | -0.129 | |||
| 0 | 0.3000 | 2 | 487 | 49.5% | 0.01 | 0.0011 | -0.026 | 360 | 70.80 | 73.80 | 3 | -1.00 | 0.0001 | -0.159 | ||
| 0 | 0.8500 | 686 | 63.6% | 0.01 | 0.0007 | -0.016 | 370 | 80.70 | 84.10 | 7 | -1.00 | 0.0000 | -0.172 | |||
| 0 | 3.30 | 3,216 | 89.1% | 0.00 | 0.0004 | -0.011 | 380 | 90.70 | 93.90 | -1.00 | 0.0000 | -0.177 | ||||
| 0 | 1.60 | 341 | 82.7% | 0.00 | 0.0003 | -0.007 | 390 | 100.80 | 104.60 | -1.00 | 0.0000 | -0.178 | ||||
| 0 | 0.3000 | 649 | 68.8% | 0.00 | 0.0002 | -0.005 | 400 | 110.80 | 114.60 | -1.00 | 0.0000 | -0.179 | ||||
| 0 | 5.00 | 106 | 117.1% | 0.00 | 0.0001 | -0.003 | 410 | 120.80 | 124.80 | -1.00 | 0.0000 | -0.179 | ||||
| 0 | 5.00 | 272 | 122.9% | 0.00 | 0.0001 | -0.002 | 420 | 130.80 | 134.50 | -1.00 | 0.0000 | -0.179 | ||||
| 0 | 3.40 | 160 | 118.5% | 0.00 | 0.0000 | -0.001 | 430 | 140.80 | 144.50 | -1.00 | 0.0000 | -0.179 | ||||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.