VST option chain Vistra Corp.
Cboe delayed options data · के अनुसार 12:42 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±12.7% (134.93–174.28) · ATM IV 51.6% · P/C ओपन इंटरेस्ट 1.12
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 70.50 | 74.55 | 62 | 98.4% | 1.00 | 0.0001 | -0.002 | 80 | 0 | 2.10 | 43 | 131.3% | -0.00 | 0.0001 | -0.002 | ||
| 65.90 | 69.20 | 46 | 90.2% | 1.00 | 0.0002 | -0.003 | 85 | 0 | 0.5500 | 55 | 94.4% | -0.00 | 0.0002 | -0.003 | ||
| 61.80 | 63.90 | 26 | 94.7% | 1.00 | 0.0003 | -0.004 | 90 | 0 | 0.2800 | 156 | 78.0% | -0.00 | 0.0003 | -0.004 | ||
| 56.05 | 59.65 | 1 | 16 | 85.5% | 0.99 | 0.0006 | -0.007 | 95 | 0 | 0.1700 | 114 | 66.2% | -0.01 | 0.0006 | -0.007 | |
| 51.15 | 54.70 | 20 | 79.1% | 0.99 | 0.0009 | -0.011 | 100 | 0.0400 | 0.3200 | 41 | 411 | 66.3% | -0.01 | 0.0009 | -0.011 | |
| 46.20 | 49.35 | 12 | 66.1% | 0.98 | 0.0015 | -0.016 | 105 | 0.1100 | 0.2000 | 4 | 271 | 58.2% | -0.02 | 0.0015 | -0.016 | |
| 41.45 | 44.05 | 24 | 57.5% | 0.97 | 0.0023 | -0.024 | 110 | 0.0500 | 0.4500 | 2 | 12.4K | 55.9% | -0.03 | 0.0023 | -0.024 | |
| 37.20 | 39.35 | 47 | 62.2% | 0.96 | 0.0035 | -0.034 | 115 | 0.3000 | 0.5600 | 8 | 15.3K | 54.6% | -0.04 | 0.0035 | -0.034 | |
| 32.50 | 34.65 | 31 | 58.9% | 0.93 | 0.0050 | -0.047 | 120 | 0.6600 | 0.8500 | 561 | 3,417 | 54.0% | -0.07 | 0.0050 | -0.047 | |
| 28.10 | 30.15 | 45 | 57.5% | 0.90 | 0.0069 | -0.063 | 125 | 1.21 | 1.52 | 71 | 4,653 | 54.7% | -0.10 | 0.0070 | -0.063 | |
| 24.00 | 26.00 | 49 | 57.1% | 0.85 | 0.0091 | -0.081 | 130 | 1.87 | 2.14 | 72 | 2,003 | 53.0% | -0.15 | 0.0092 | -0.081 | |
| 19.55 | 22.10 | 2 | 466 | 54.3% | 0.80 | 0.0114 | -0.099 | 135 | 2.83 | 3.20 | 119 | 4,650 | 52.4% | -0.20 | 0.0114 | -0.100 |
| 16.10 | 17.85 | 15 | 792 | 52.1% | 0.73 | 0.0134 | -0.115 | 140 | 4.05 | 4.60 | 39 | 1,396 | 51.6% | -0.27 | 0.0135 | -0.116 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 141 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 142 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 143 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 144 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 13.65 | 14.40 | 10 | 1,743 | 53.3% | 0.66 | 0.0151 | -0.128 | 145 | 5.95 | 6.40 | 62 | 1,540 | 51.8% | -0.35 | 0.0152 | -0.129 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 146 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 147 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 148 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 149 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 10.90 | 11.55 | 209 | 2,017 | 52.9% | 0.58 | 0.0161 | -0.137 | 150 | 8.15 | 8.60 | 358 | 1,286 | 51.5% | -0.43 | 0.0162 | -0.138 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 152.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.50 | 9.20 | 71 | 2,138 | 52.7% | 0.49 | 0.0164 | -0.139 | 155 | 10.40 | 11.25 | 15 | 1,581 | 50.5% | -0.51 | 0.0166 | -0.141 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 157.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.50 | 7.10 | 691 | 5,294 | 52.2% | 0.42 | 0.0160 | -0.136 | 160 | 13.50 | 14.40 | 56 | 1,666 | 50.8% | -0.59 | 0.0162 | -0.138 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 162.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.00 | 5.35 | 204 | 3,149 | 52.0% | 0.35 | 0.0150 | -0.129 | 165 | 16.90 | 17.75 | 3 | 589 | 50.5% | -0.66 | 0.0153 | -0.131 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 167.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.65 | 4.05 | 262 | 2,391 | 51.7% | 0.28 | 0.0136 | -0.118 | 170 | 20.35 | 22.10 | 4 | 384 | 51.4% | -0.73 | 0.0140 | -0.121 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 172.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.65 | 3.10 | 454 | 6,082 | 51.9% | 0.23 | 0.0121 | -0.106 | 175 | 24.30 | 26.10 | 1 | 62 | 51.0% | -0.78 | 0.0124 | -0.109 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 177.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.05 | 2.31 | 180 | 3,364 | 52.5% | 0.18 | 0.0105 | -0.093 | 180 | 27.95 | 30.70 | 33 | 49.7% | -0.83 | 0.0108 | -0.096 | |
| 1.53 | 1.82 | 59 | 1,631 | 53.4% | 0.14 | 0.0089 | -0.080 | 185 | 32.65 | 35.25 | 21 | 51.1% | -0.87 | 0.0093 | -0.084 | |
| 1.20 | 1.37 | 12 | 4,805 | 54.2% | 0.11 | 0.0074 | -0.068 | 190 | 37.35 | 39.80 | 10 | 51.2% | -0.90 | 0.0079 | -0.072 | |
| 0.8300 | 1.09 | 3 | 2,455 | 54.7% | 0.09 | 0.0061 | -0.057 | 195 | 42.10 | 44.65 | 24 | 52.3% | -0.93 | 0.0066 | -0.061 | |
| 0.5800 | 0.8600 | 9 | 3,273 | 55.2% | 0.07 | 0.0050 | -0.047 | 200 | 46.95 | 49.35 | 3 | 51.1% | -0.95 | 0.0054 | -0.052 | |
| 0.3200 | 0.8700 | 776 | 60.3% | 0.04 | 0.0033 | -0.032 | 210 | 56.80 | 59.25 | 1 | 52.2% | -0.98 | 0.0033 | -0.033 | ||
| 0.2000 | 0.4000 | 22 | 3,281 | 59.7% | 0.02 | 0.0021 | -0.021 | 220 | 65.85 | 69.50 | -0.99 | 0.0016 | -0.015 | |||
| 0 | 0.8700 | 442 | 69.5% | 0.01 | 0.0013 | -0.013 | 230 | 75.85 | 79.90 | -1.00 | 0.0006 | -0.004 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Nov 20, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs