CEG cadeia de opções Constellation Energy Corporation
Cboe delayed options data · em 21:49 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±6.9% (265.35–304.75) · IV ATM 42.4% · P/C open interest 1.03
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 138.20 | 141.20 | 3 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 3.60 | 64 | 205.2% | 0.00 | 0.0000 | 0.000 | |||
| 133.20 | 136.60 | 4 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 1.50 | 99 | 166.8% | 0.00 | 0.0000 | -0.000 | |||
| 128.20 | 131.60 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 3.60 | 8 | 187.6% | 0.00 | 0.0000 | -0.000 | ||||
| 123.20 | 126.50 | 4 | 1.00 | 0.0000 | 0.000 | 160 | 0 | 3.60 | 35 | 179.2% | 0.00 | 0.0000 | -0.000 | |||
| 118.20 | 121.70 | 7 | 1.00 | 0.0000 | 0.000 | 165 | 0 | 3.60 | 47 | 171.0% | -0.00 | 0.0000 | -0.000 | |||
| 113.20 | 116.70 | 5 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.1500 | 24 | 100.4% | -0.00 | 0.0000 | -0.000 | |||
| 108.20 | 111.60 | 11 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 3.40 | 123 | 153.5% | -0.00 | 0.0000 | -0.001 | |||
| 103.20 | 106.70 | 3 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 1.00 | 178 | 116.3% | -0.00 | 0.0000 | -0.001 | |||
| 98.30 | 101.50 | 8 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 3.40 | 153 | 138.8% | -0.00 | 0.0000 | -0.001 | |||
| 93.30 | 96.80 | 21 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 2.80 | 628 | 126.3% | -0.00 | 0.0000 | -0.002 | |||
| 88.30 | 91.40 | 17 | 1.00 | 0.0001 | 0.000 | 195 | 0 | 2.50 | 901 | 116.7% | -0.00 | 0.0001 | -0.002 | |||
| 83.30 | 86.30 | 23 | 1.00 | 0.0001 | 0.000 | 200 | 0 | 0.1500 | 6 | 1,278 | 71.3% | -0.00 | 0.0001 | -0.003 | ||
| 73.30 | 76.50 | 11 | 1.00 | 0.0002 | 0.000 | 210 | 0 | 0.7500 | 1 | 1,894 | 77.9% | -0.00 | 0.0002 | -0.007 | ||
| 63.40 | 66.90 | 44 | 0.99 | 0.0005 | 0.000 | 220 | 0 | 0.1000 | 17 | 2,737 | 51.3% | -0.01 | 0.0005 | -0.014 | ||
| 58.40 | 61.80 | 0.99 | 0.0008 | 0.000 | 225 | 0 | 3.40 | 85.5% | -0.01 | 0.0008 | -0.020 | |||||
| 53.50 | 56.80 | 103 | 0.99 | 0.0012 | -0.001 | 230 | 0.0500 | 0.3500 | 11 | 1,492 | 52.1% | -0.01 | 0.0012 | -0.028 | ||
| 48.50 | 51.90 | 0.98 | 0.0017 | -0.014 | 235 | 0 | 3.30 | 9 | 72.6% | -0.02 | 0.0017 | -0.039 | ||||
| 43.60 | 47.10 | 571 | 0.97 | 0.0024 | -0.031 | 240 | 0.1500 | 0.4500 | 12 | 2,630 | 46.1% | -0.03 | 0.0024 | -0.054 | ||
| 38.80 | 41.70 | 1 | 0.96 | 0.0034 | -0.053 | 245 | 0.1000 | 0.6000 | 1 | 15 | 42.7% | -0.04 | 0.0035 | -0.074 | ||
| 34.10 | 37.40 | 6 | 618 | 36.2% | 0.94 | 0.0048 | -0.080 | 250 | 0.4000 | 0.7500 | 59 | 2,928 | 41.9% | -0.06 | 0.0048 | -0.098 |
| 31.70 | 34.90 | 34.9% | 0.93 | 0.0056 | -0.095 | 252.5 | 0.4000 | 1.15 | 13 | 32 | 42.2% | -0.07 | 0.0056 | -0.112 | ||
| 29.40 | 32.80 | 1 | 1 | 37.4% | 0.91 | 0.0065 | -0.112 | 255 | 0.1000 | 1.40 | 32 | 39.2% | -0.09 | 0.0065 | -0.128 | |
| 27.60 | 30.60 | 40.5% | 0.89 | 0.0075 | -0.130 | 257.5 | 0 | 1.65 | 4 | 11 | 37.5% | -0.11 | 0.0075 | -0.145 | ||
| 25.50 | 27.90 | 2 | 526 | 38.6% | 0.88 | 0.0085 | -0.149 | 260 | 1.25 | 1.75 | 625 | 3,894 | 41.2% | -0.13 | 0.0086 | -0.162 |
| 23.40 | 25.70 | 3 | 38.6% | 0.85 | 0.0097 | -0.168 | 262.5 | 0 | 2.20 | 16 | 10 | 34.8% | -0.15 | 0.0097 | -0.181 | |
| 21.30 | 23.40 | 1 | 37.8% | 0.83 | 0.0108 | -0.188 | 265 | 1.50 | 2.55 | 14 | 43 | 39.0% | -0.17 | 0.0109 | -0.200 | |
| 19.50 | 22.10 | 40.7% | 0.80 | 0.0120 | -0.208 | 267.5 | 0.5000 | 3.10 | 21 | 14 | 34.3% | -0.20 | 0.0121 | -0.218 | ||
| 17.80 | 19.30 | 27 | 1,344 | 38.6% | 0.77 | 0.0132 | -0.227 | 270 | 2.80 | 3.60 | 129 | 1,795 | 39.5% | -0.23 | 0.0133 | -0.236 |
| 15.60 | 17.70 | 2 | 38.2% | 0.73 | 0.0143 | -0.245 | 272.5 | 1.70 | 4.30 | 57 | 34.8% | -0.27 | 0.0144 | -0.253 | ||
| 13.90 | 16.00 | 24 | 38.4% | 0.69 | 0.0153 | -0.262 | 275 | 4.40 | 5.20 | 22 | 157 | 40.2% | -0.31 | 0.0154 | -0.269 | |
| 12.30 | 15.20 | 49 | 40.4% | 0.65 | 0.0162 | -0.275 | 277.5 | 4.70 | 6.10 | 78 | 103 | 38.3% | -0.35 | 0.0163 | -0.281 | |
| 11.50 | 12.70 | 50 | 3,215 | 39.7% | 0.61 | 0.0169 | -0.286 | 280 | 6.50 | 7.10 | 659 | 1,832 | 40.6% | -0.39 | 0.0170 | -0.291 |
| 9.20 | 11.00 | 12 | 50 | 36.5% | 0.57 | 0.0173 | -0.294 | 282.5 | 7.10 | 8.50 | 13 | 40.1% | -0.43 | 0.0175 | -0.298 | |
| 8.90 | 11.20 | 55 | 113 | 42.0% | 0.53 | 0.0176 | -0.298 | 285 | 8.30 | 11.00 | 38 | 14 | 42.9% | -0.48 | 0.0177 | -0.301 |
| 7.80 | 9.80 | 16 | 38 | 42.1% | 0.48 | 0.0176 | -0.299 | 287.5 | 9.50 | 11.00 | 3 | 1 | 39.7% | -0.52 | 0.0178 | -0.301 |
| 6.70 | 7.50 | 191 | 1,400 | 39.4% | 0.44 | 0.0174 | -0.296 | 290 | 10.90 | 12.80 | 1 | 857 | 40.4% | -0.56 | 0.0176 | -0.297 |
| 5.50 | 8.50 | 6 | 24 | 43.2% | 0.40 | 0.0170 | -0.290 | 292.5 | 10.90 | 15.40 | 1 | 39.4% | -0.61 | 0.0172 | -0.290 | |
| 4.70 | 7.40 | 18 | 82 | 42.5% | 0.36 | 0.0164 | -0.282 | 295 | 12.50 | 15.70 | 13 | 36.1% | -0.65 | 0.0166 | -0.280 | |
| 3.50 | 6.50 | 2 | 17 | 41.8% | 0.32 | 0.0156 | -0.270 | 297.5 | 15.90 | 17.50 | 40.2% | -0.69 | 0.0158 | -0.268 | ||
| 3.40 | 4.00 | 175 | 1,804 | 38.7% | 0.28 | 0.0148 | -0.257 | 300 | 17.10 | 19.50 | 821 | 39.1% | -0.72 | 0.0150 | -0.254 | |
| 2.60 | 5.30 | 1 | 31 | 43.2% | 0.25 | 0.0138 | -0.242 | 302.5 | 19.00 | 21.70 | 2 | 39.8% | -0.75 | 0.0140 | -0.238 | |
| 2.30 | 4.00 | 4 | 75 | 42.5% | 0.22 | 0.0128 | -0.227 | 305 | 20.40 | 24.30 | 39.9% | -0.78 | 0.0130 | -0.221 | ||
| 1.55 | 3.00 | 15 | 1,311 | 42.1% | 0.17 | 0.0108 | -0.195 | 310 | 25.00 | 28.50 | 468 | 41.5% | -0.84 | 0.0110 | -0.186 | |
| 0.9000 | 1.70 | 4 | 73 | 39.7% | 0.13 | 0.0088 | -0.164 | 315 | 29.50 | 32.30 | 39.7% | -0.88 | 0.0090 | -0.152 | ||
| 0.5500 | 1.25 | 71 | 2,864 | 40.1% | 0.10 | 0.0071 | -0.135 | 320 | 34.20 | 36.80 | 590 | 39.7% | -0.91 | 0.0072 | -0.120 | |
| 0.3500 | 0.6000 | 27 | 2,446 | 42.0% | 0.06 | 0.0044 | -0.089 | 330 | 43.80 | 45.70 | 9 | 510 | -0.95 | 0.0049 | -0.067 | |
| 0 | 0.5500 | 62 | 358 | 44.3% | 0.03 | 0.0027 | -0.058 | 340 | 53.90 | 57.00 | 56 | 54.2% | -0.98 | 0.0034 | -0.055 | |
| 0 | 0.3000 | 3 | 1,295 | 46.0% | 0.02 | 0.0016 | -0.037 | 350 | 63.50 | 67.10 | 1 | 58.4% | -1.00 | 0.0012 | -0.083 | |
| 0 | 0.3000 | 2 | 487 | 51.4% | 0.01 | 0.0010 | -0.024 | 360 | 74.10 | 77.10 | 5 | 3 | 70.2% | -1.00 | 0.0001 | -0.110 |
| 0 | 0.8500 | 686 | 65.8% | 0.01 | 0.0006 | -0.015 | 370 | 84.20 | 87.10 | 5 | 7 | 77.4% | -1.00 | 0.0000 | -0.123 | |
| 0 | 3.30 | 3,216 | 91.9% | 0.00 | 0.0004 | -0.010 | 380 | 94.30 | 97.00 | 83.6% | -1.00 | 0.0000 | -0.129 | |||
| 0 | 1.60 | 341 | 85.1% | 0.00 | 0.0002 | -0.007 | 390 | 104.00 | 107.10 | 87.7% | -1.00 | 0.0000 | -0.131 | |||
| 0 | 0.3000 | 4 | 649 | 70.8% | 0.00 | 0.0002 | -0.004 | 400 | 113.80 | 117.10 | 91.3% | -1.00 | 0.0000 | -0.132 | ||
| 0 | 3.00 | 106 | 107.7% | 0.00 | 0.0001 | -0.003 | 410 | 123.60 | 127.10 | 94.4% | -1.00 | 0.0000 | -0.132 | |||
| 0 | 3.40 | 272 | 116.0% | 0.00 | 0.0001 | -0.002 | 420 | 133.80 | 137.10 | 102.0% | -1.00 | 0.0000 | -0.132 | |||
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Sep 18, 2026
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs