VST catena di opzioni Vistra Corp.
Cboe delayed options data · aggiornato al 21:55 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±4.5% (137.89–150.79) · ATM IV 37.8% · P/C open interest 0.60
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 67.45 | 70.95 | 1.00 | 0.0000 | 0.000 | 75 | 0 | 2.13 | 281.6% | 0.00 | 0.0000 | 0.000 | |||||
| 62.25 | 65.85 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.0600 | 151.0% | 0.00 | 0.0000 | 0.000 | |||||
| 57.60 | 60.95 | 142.9% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 2.13 | 235.1% | 0.00 | 0.0000 | 0.000 | ||||
| 52.40 | 55.95 | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.13 | 213.7% | 0.00 | 0.0000 | 0.000 | |||||
| 47.60 | 50.95 | 1 | 111.3% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.13 | 193.3% | 0.00 | 0.0000 | -0.000 | |||
| 42.65 | 45.95 | 104.1% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.13 | 173.8% | -0.00 | 0.0000 | -0.000 | ||||
| 37.65 | 40.90 | 2 | 82.7% | 1.00 | 0.0001 | 0.000 | 105 | 0 | 0.3000 | 105.8% | -0.00 | 0.0001 | -0.001 | |||
| 32.65 | 36.00 | 2 | 81.8% | 1.00 | 0.0002 | 0.000 | 110 | 0 | 1.00 | 5 | 114.8% | -0.00 | 0.0002 | -0.001 | ||
| 27.80 | 30.25 | 2 | 1.00 | 0.0005 | 0.000 | 115 | 0 | 0.2000 | 79 | 74.3% | -0.00 | 0.0006 | -0.003 | |||
| 22.85 | 25.40 | 2 | 0.99 | 0.0015 | 0.000 | 120 | 0 | 0.0400 | 15 | 156 | 50.1% | -0.01 | 0.0015 | -0.009 | ||
| 21.85 | 24.25 | 0.99 | 0.0018 | 0.000 | 121 | 0 | 0.7700 | 10 | 76.5% | -0.01 | 0.0018 | -0.010 | ||||
| 20.85 | 23.45 | 16 | 0.99 | 0.0022 | -0.002 | 122 | 0 | 0.9500 | 36 | 77.1% | -0.01 | 0.0022 | -0.012 | |||
| 19.70 | 22.45 | 16 | 0.99 | 0.0028 | -0.005 | 123 | 0 | 0.7500 | 10 | 70.3% | -0.01 | 0.0028 | -0.015 | |||
| 18.85 | 21.50 | 0.99 | 0.0034 | -0.008 | 124 | 0 | 0.1300 | 1 | 23 | 49.1% | -0.01 | 0.0034 | -0.018 | |||
| 18.00 | 20.45 | 0.98 | 0.0041 | -0.012 | 125 | 0 | 0.1200 | 23 | 358 | 46.3% | -0.02 | 0.0041 | -0.021 | |||
| 16.75 | 19.35 | 0.98 | 0.0050 | -0.017 | 126 | 0 | 0.1200 | 3 | 200 | 44.1% | -0.02 | 0.0050 | -0.026 | |||
| 15.75 | 18.55 | 0.97 | 0.0061 | -0.022 | 127 | 0.0200 | 0.3500 | 19 | 4 | 50.7% | -0.02 | 0.0061 | -0.031 | |||
| 14.95 | 17.40 | 0.97 | 0.0073 | -0.029 | 128 | 0.0300 | 0.1700 | 12 | 280 | 43.0% | -0.03 | 0.0074 | -0.036 | |||
| 13.45 | 15.85 | 1 | 0.96 | 0.0088 | -0.036 | 129 | 0.0100 | 0.3700 | 6 | 47 | 45.8% | -0.04 | 0.0089 | -0.043 | ||
| 12.90 | 15.00 | 7 | 0.95 | 0.0106 | -0.044 | 130 | 0.1200 | 0.2000 | 82 | 549 | 41.8% | -0.05 | 0.0106 | -0.051 | ||
| 12.30 | 14.55 | 38.3% | 0.94 | 0.0127 | -0.054 | 131 | 0.1400 | 0.2500 | 21 | 62 | 40.9% | -0.06 | 0.0127 | -0.060 | ||
| 11.35 | 13.65 | 1 | 1 | 39.1% | 0.93 | 0.0151 | -0.064 | 132 | 0.1500 | 0.2700 | 7 | 88 | 38.9% | -0.07 | 0.0151 | -0.070 |
| 10.40 | 12.10 | 1 | 0.91 | 0.0178 | -0.076 | 133 | 0.2300 | 0.4000 | 13 | 85 | 39.9% | -0.09 | 0.0178 | -0.082 | ||
| 9.50 | 11.80 | 38.5% | 0.90 | 0.0208 | -0.089 | 134 | 0.3500 | 0.4500 | 9 | 78 | 39.5% | -0.10 | 0.0208 | -0.094 | ||
| 8.85 | 10.25 | 1 | 97 | 32.7% | 0.87 | 0.0240 | -0.103 | 135 | 0.3900 | 0.6500 | 101 | 215 | 39.5% | -0.13 | 0.0241 | -0.107 |
| 8.00 | 9.35 | 13 | 33.2% | 0.85 | 0.0275 | -0.117 | 136 | 0.5400 | 0.7900 | 68 | 64 | 39.4% | -0.15 | 0.0276 | -0.122 | |
| 7.50 | 8.40 | 16 | 232 | 36.0% | 0.82 | 0.0311 | -0.133 | 137 | 0.5900 | 0.9500 | 146 | 94 | 38.1% | -0.18 | 0.0312 | -0.137 |
| 6.45 | 7.80 | 11 | 61 | 35.8% | 0.79 | 0.0347 | -0.148 | 138 | 0.9000 | 1.19 | 100 | 33 | 39.2% | -0.21 | 0.0349 | -0.151 |
| 5.85 | 7.00 | 5 | 65 | 36.8% | 0.75 | 0.0382 | -0.162 | 139 | 1.09 | 1.56 | 28 | 32 | 39.7% | -0.25 | 0.0384 | -0.166 |
| 4.95 | 6.00 | 82 | 440 | 33.6% | 0.71 | 0.0414 | -0.176 | 140 | 1.32 | 1.60 | 251 | 278 | 37.5% | -0.29 | 0.0416 | -0.178 |
| 4.55 | 5.45 | 8 | 64 | 36.5% | 0.67 | 0.0442 | -0.188 | 141 | 1.57 | 2.17 | 31 | 77 | 38.6% | -0.33 | 0.0444 | -0.190 |
| 4.40 | 4.60 | 2,159 | 64 | 38.1% | 0.62 | 0.0464 | -0.197 | 142 | 1.97 | 2.50 | 24 | 69 | 38.4% | -0.38 | 0.0466 | -0.199 |
| 3.60 | 4.05 | 134 | 56 | 36.9% | 0.57 | 0.0478 | -0.204 | 143 | 2.38 | 3.40 | 62 | 50 | 41.2% | -0.43 | 0.0480 | -0.205 |
| 3.10 | 3.60 | 157 | 73 | 37.5% | 0.53 | 0.0485 | -0.208 | 144 | 2.80 | 3.40 | 13 | 75 | 38.0% | -0.48 | 0.0488 | -0.209 |
| 2.78 | 3.10 | 140 | 361 | 38.4% | 0.48 | 0.0484 | -0.209 | 145 | 3.45 | 4.00 | 38 | 133 | 39.2% | -0.52 | 0.0487 | -0.209 |
| 2.11 | 2.67 | 315 | 65 | 36.9% | 0.43 | 0.0476 | -0.206 | 146 | 3.85 | 4.65 | 26 | 4 | 38.7% | -0.57 | 0.0478 | -0.207 |
| 1.85 | 2.41 | 49 | 1,335 | 38.4% | 0.38 | 0.0460 | -0.202 | 147 | 4.60 | 5.30 | 12 | 2 | 39.7% | -0.62 | 0.0463 | -0.201 |
| 1.53 | 1.95 | 41 | 55 | 37.8% | 0.34 | 0.0440 | -0.194 | 148 | 5.20 | 6.00 | 4 | 39.6% | -0.66 | 0.0442 | -0.194 | |
| 1.32 | 1.83 | 84 | 211 | 39.5% | 0.30 | 0.0414 | -0.185 | 149 | 5.95 | 6.70 | 1 | 40.0% | -0.70 | 0.0416 | -0.184 | |
| 1.11 | 1.32 | 294 | 322 | 38.1% | 0.27 | 0.0386 | -0.174 | 150 | 6.75 | 7.50 | 8 | 33 | 40.9% | -0.74 | 0.0388 | -0.173 |
| 0.7100 | 0.8800 | 66 | 63 | 39.4% | 0.19 | 0.0310 | -0.145 | 152.5 | 8.60 | 10.15 | 7 | 45.4% | -0.81 | 0.0311 | -0.141 | |
| 0.4300 | 0.5600 | 41 | 776 | 40.1% | 0.13 | 0.0238 | -0.115 | 155 | 10.75 | 12.45 | 50 | 48.0% | -0.87 | 0.0238 | -0.110 | |
| 0.1200 | 0.6500 | 19 | 111 | 43.4% | 0.09 | 0.0176 | -0.088 | 157.5 | 12.50 | 14.80 | 44.4% | -0.91 | 0.0176 | -0.082 | ||
| 0.0100 | 0.3000 | 233 | 476 | 40.4% | 0.06 | 0.0128 | -0.067 | 160 | 14.80 | 17.40 | 10 | 48.6% | -0.94 | 0.0130 | -0.059 | |
| 0.1000 | 0.2400 | 4 | 13 | 46.0% | 0.04 | 0.0092 | -0.050 | 162.5 | 17.25 | 19.85 | 52.2% | -0.96 | 0.0101 | -0.041 | ||
| 0.0500 | 0.2500 | 6 | 288 | 49.5% | 0.03 | 0.0066 | -0.037 | 165 | 19.70 | 22.40 | 57.4% | -0.98 | 0.0081 | -0.030 | ||
| 0 | 0.1500 | 10 | 59 | 52.4% | 0.01 | 0.0034 | -0.020 | 170 | 24.70 | 27.35 | 66.1% | -0.99 | 0.0037 | -0.026 | ||
| 0 | 0.4000 | 10 | 36 | 70.0% | 0.01 | 0.0018 | -0.011 | 175 | 29.75 | 32.70 | 83.6% | -1.00 | 0.0007 | -0.033 | ||
| 0 | 0.1000 | 29 | 64.0% | 0.00 | 0.0009 | -0.006 | 180 | 34.75 | 37.50 | 88.8% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 1.60 | 75 | 112.2% | 0.00 | 0.0005 | -0.004 | 185 | 39.70 | 42.50 | 96.2% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 0.1500 | 6 | 81.3% | 0.00 | 0.0003 | -0.002 | 190 | 44.75 | 47.80 | 112.4% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 0.5700 | 19 | 106.6% | 0.00 | 0.0002 | -0.001 | 195 | 49.70 | 52.80 | 119.5% | -1.00 | 0.0000 | -0.041 | |||
| 0 | 2.13 | 1 | 146.6% | 0.00 | 0.0001 | -0.001 | 200 | 54.75 | 57.50 | 121.2% | -1.00 | 0.0000 | -0.041 | |||
| 0 | 2.13 | 154.7% | 0.00 | 0.0001 | -0.001 | 205 | 59.70 | 62.35 | 122.6% | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.13 | 162.6% | 0.00 | 0.0000 | -0.000 | 210 | 64.75 | 67.35 | 131.2% | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.13 | 170.1% | 0.00 | 0.0000 | -0.000 | 215 | 69.70 | 72.35 | 136.2% | -1.00 | 0.0000 | -0.041 | ||||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Sep 11, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput