VST 옵션 체인 Vistra Corp.
Cboe delayed options data · 기준일 18:39 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 ±6.4% (134.24–152.74) · ATM IV 39.6% · P/C 미결제약정 0.62
| 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 | |
| 68.10 | 70.45 | 10 | 187.5% | 1.00 | 0.0000 | 0.000 | 75 | 0 | 1.29 | 9 | 184.7% | 0.00 | 0.0000 | -0.000 | ||
| 62.90 | 65.45 | 165.6% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.13 | 15 | 186.9% | 0.00 | 0.0000 | -0.000 | |||
| 57.85 | 60.45 | 36 | 148.9% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.3000 | 74 | 120.3% | -0.00 | 0.0000 | -0.000 | ||
| 52.90 | 55.50 | 12 | 136.7% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.2200 | 51 | 104.0% | -0.00 | 0.0000 | -0.001 | ||
| 47.65 | 50.50 | 2 | 117.1% | 1.00 | 0.0001 | 0.000 | 95 | 0 | 0.1100 | 192 | 85.2% | -0.00 | 0.0001 | -0.001 | ||
| 42.40 | 43.90 | 432 | 1.00 | 0.0002 | 0.000 | 100 | 0 | 0.1300 | 3,670 | 77.2% | -0.00 | 0.0002 | -0.002 | |||
| 37.90 | 40.35 | 44 | 93.9% | 1.00 | 0.0005 | 0.000 | 105 | 0 | 0.5800 | 1,578 | 85.1% | -0.00 | 0.0005 | -0.004 | ||
| 32.95 | 35.40 | 40 | 83.7% | 0.99 | 0.0010 | 0.000 | 110 | 0 | 0.2000 | 1,264 | 62.5% | -0.01 | 0.0010 | -0.007 | ||
| 28.35 | 29.85 | 5 | 40 | 69.5% | 0.99 | 0.0022 | 0.000 | 115 | 0.0300 | 0.0700 | 21 | 11.9K | 48.4% | -0.01 | 0.0022 | -0.014 |
| 23.10 | 25.35 | 65 | 195 | 61.8% | 0.97 | 0.0045 | -0.014 | 120 | 0.1200 | 0.2000 | 44 | 3,186 | 48.0% | -0.03 | 0.0045 | -0.026 |
| 19.30 | 21.35 | 55.0% | 0.95 | 0.0077 | -0.032 | 124 | 0.1400 | 0.3100 | 3 | 302 | 43.2% | -0.05 | 0.0077 | -0.042 | ||
| 18.00 | 20.40 | 26 | 66 | 49.8% | 0.94 | 0.0088 | -0.038 | 125 | 0.2700 | 0.3100 | 57 | 5,891 | 43.5% | -0.06 | 0.0088 | -0.047 |
| 17.30 | 19.80 | 1 | 54.7% | 0.93 | 0.0099 | -0.044 | 126 | 0.2200 | 0.5100 | 160 | 43.7% | -0.07 | 0.0100 | -0.053 | ||
| 16.35 | 18.90 | 53.6% | 0.92 | 0.0112 | -0.050 | 127 | 0.2600 | 0.4700 | 5 | 31 | 41.6% | -0.08 | 0.0112 | -0.059 | ||
| 15.45 | 16.90 | 3 | 2 | 42.5% | 0.91 | 0.0126 | -0.057 | 128 | 0.4100 | 0.5400 | 5 | 276 | 42.2% | -0.09 | 0.0126 | -0.065 |
| 14.60 | 16.40 | 46.6% | 0.90 | 0.0140 | -0.064 | 129 | 0.3200 | 0.7900 | 4 | 85 | 41.7% | -0.10 | 0.0141 | -0.071 | ||
| 13.85 | 15.65 | 64 | 252 | 48.1% | 0.89 | 0.0156 | -0.071 | 130 | 0.6200 | 0.7600 | 155 | 5,049 | 42.0% | -0.12 | 0.0157 | -0.079 |
| 12.85 | 14.80 | 4 | 46.7% | 0.87 | 0.0173 | -0.079 | 131 | 0.7400 | 0.8500 | 9 | 34 | 41.4% | -0.13 | 0.0174 | -0.086 | |
| 12.05 | 14.25 | 2 | 48.5% | 0.85 | 0.0190 | -0.087 | 132 | 0.8200 | 0.9800 | 28 | 50 | 40.7% | -0.15 | 0.0192 | -0.093 | |
| 11.10 | 13.45 | 1 | 47.3% | 0.83 | 0.0208 | -0.095 | 133 | 0.9800 | 1.20 | 17 | 120 | 40.9% | -0.17 | 0.0210 | -0.101 | |
| 10.40 | 11.75 | 5 | 42.0% | 0.81 | 0.0226 | -0.103 | 134 | 1.17 | 1.37 | 9 | 82 | 40.6% | -0.19 | 0.0228 | -0.108 | |
| 9.90 | 10.85 | 74 | 576 | 42.8% | 0.79 | 0.0244 | -0.111 | 135 | 1.43 | 1.59 | 238 | 3,860 | 40.8% | -0.22 | 0.0246 | -0.116 |
| 9.00 | 10.85 | 1 | 4 | 45.9% | 0.76 | 0.0261 | -0.118 | 136 | 1.53 | 1.83 | 66 | 30 | 39.9% | -0.24 | 0.0263 | -0.123 |
| 8.30 | 9.20 | 3 | 21 | 40.9% | 0.73 | 0.0278 | -0.126 | 137 | 1.87 | 2.13 | 61 | 115 | 40.3% | -0.27 | 0.0280 | -0.130 |
| 7.70 | 8.55 | 36 | 41.5% | 0.70 | 0.0293 | -0.133 | 138 | 2.06 | 2.39 | 24 | 81 | 39.5% | -0.30 | 0.0295 | -0.136 | |
| 6.90 | 7.85 | 1 | 32 | 40.6% | 0.67 | 0.0306 | -0.139 | 139 | 2.24 | 2.95 | 10 | 81 | 39.8% | -0.33 | 0.0309 | -0.142 |
| 6.55 | 7.10 | 116 | 1,637 | 41.3% | 0.64 | 0.0318 | -0.144 | 140 | 2.88 | 3.10 | 103 | 4,171 | 40.0% | -0.36 | 0.0321 | -0.147 |
| 5.80 | 6.60 | 1 | 60 | 40.9% | 0.61 | 0.0327 | -0.148 | 141 | 3.00 | 3.65 | 16 | 39.3% | -0.40 | 0.0330 | -0.151 | |
| 5.25 | 5.95 | 16 | 220 | 40.6% | 0.57 | 0.0334 | -0.151 | 142 | 3.40 | 3.95 | 3 | 12 | 38.5% | -0.43 | 0.0337 | -0.153 |
| 4.90 | 5.35 | 13 | 60 | 41.0% | 0.54 | 0.0338 | -0.153 | 143 | 3.65 | 4.60 | 1 | 28 | 38.3% | -0.46 | 0.0342 | -0.155 |
| 4.45 | 4.85 | 36 | 41 | 41.1% | 0.51 | 0.0340 | -0.155 | 144 | 4.55 | 5.10 | 7 | 22 | 39.9% | -0.50 | 0.0343 | -0.156 |
| 4.00 | 4.40 | 324 | 2,017 | 41.2% | 0.47 | 0.0339 | -0.155 | 145 | 5.05 | 5.65 | 27 | 3,821 | 39.7% | -0.53 | 0.0342 | -0.156 |
| 3.55 | 4.00 | 34 | 692 | 41.2% | 0.44 | 0.0335 | -0.154 | 146 | 5.60 | 6.10 | 3 | 39.0% | -0.56 | 0.0339 | -0.154 | |
| 3.20 | 3.55 | 12 | 67 | 41.1% | 0.41 | 0.0329 | -0.152 | 147 | 5.40 | 6.80 | 1 | 5 | 35.8% | -0.60 | 0.0333 | -0.152 |
| 2.86 | 3.20 | 9 | 82 | 41.2% | 0.38 | 0.0321 | -0.149 | 148 | 6.85 | 7.45 | 2 | 1 | 39.4% | -0.63 | 0.0325 | -0.148 |
| 2.54 | 2.84 | 71 | 41.2% | 0.35 | 0.0311 | -0.145 | 149 | 6.50 | 8.10 | 34.3% | -0.66 | 0.0315 | -0.144 | |||
| 2.25 | 2.60 | 224 | 3,798 | 41.5% | 0.32 | 0.0299 | -0.141 | 150 | 8.25 | 8.85 | 543 | 7,344 | 39.5% | -0.69 | 0.0304 | -0.140 |
| 1.66 | 1.90 | 48 | 95 | 41.6% | 0.25 | 0.0266 | -0.127 | 152.5 | 10.00 | 10.75 | 14 | 38.8% | -0.75 | 0.0270 | -0.125 | |
| 1.20 | 1.41 | 86 | 2,759 | 41.9% | 0.20 | 0.0229 | -0.112 | 155 | 12.00 | 12.90 | 32 | 768 | 39.2% | -0.81 | 0.0233 | -0.109 |
| 0.8500 | 1.03 | 27 | 36 | 42.2% | 0.16 | 0.0192 | -0.097 | 157.5 | 13.35 | 15.50 | 35.6% | -0.85 | 0.0196 | -0.092 | ||
| 0.6500 | 0.7600 | 487 | 4,772 | 43.1% | 0.12 | 0.0159 | -0.082 | 160 | 16.40 | 17.35 | 20 | 981 | 38.7% | -0.89 | 0.0162 | -0.076 |
| 0.4300 | 0.5500 | 17 | 2 | 43.2% | 0.09 | 0.0129 | -0.069 | 162.5 | 18.30 | 20.00 | 35.5% | -0.92 | 0.0131 | -0.061 | ||
| 0.3400 | 0.4900 | 43 | 4,471 | 45.3% | 0.07 | 0.0104 | -0.057 | 165 | 20.85 | 22.35 | 7 | 1,140 | -0.94 | 0.0111 | -0.047 | |
| 0.2000 | 0.2600 | 35 | 3,635 | 46.8% | 0.04 | 0.0067 | -0.039 | 170 | 25.40 | 27.30 | 87 | -0.97 | 0.0088 | -0.030 | ||
| 0.1300 | 0.2300 | 70 | 8,950 | 51.0% | 0.03 | 0.0042 | -0.026 | 175 | 30.50 | 32.30 | 12 | -0.99 | 0.0045 | -0.041 | ||
| 0.0100 | 0.2000 | 4 | 4,986 | 52.4% | 0.02 | 0.0027 | -0.017 | 180 | 34.95 | 37.30 | -1.00 | 0.0010 | -0.059 | |||
| 0.0100 | 0.1200 | 1 | 1,513 | 54.1% | 0.01 | 0.0017 | -0.012 | 185 | 39.80 | 42.30 | 4 | -1.00 | 0.0000 | -0.071 | ||
| 0 | 0.0500 | 7 | 9,526 | 52.8% | 0.01 | 0.0011 | -0.008 | 190 | 44.95 | 47.25 | 1 | -1.00 | 0.0000 | -0.076 | ||
| 0 | 0.3000 | 1,249 | 71.2% | 0.00 | 0.0007 | -0.005 | 195 | 50.30 | 52.30 | 1 | -1.00 | 0.0000 | -0.078 | |||
| 0 | 0.1000 | 53 | 8,572 | 66.1% | 0.00 | 0.0005 | -0.004 | 200 | 54.75 | 57.35 | -1.00 | 0.0000 | -0.079 | |||
| 0 | 0.7500 | 255 | 93.1% | 0.00 | 0.0003 | -0.003 | 205 | 59.70 | 62.30 | -1.00 | 0.0000 | -0.080 | ||||
| 0 | 0.0900 | 6 | 9,685 | 73.6% | 0.00 | 0.0002 | -0.002 | 210 | 64.95 | 67.30 | -1.00 | 0.0000 | -0.080 | |||
| 0 | 0.9500 | 9,110 | 107.1% | 0.00 | 0.0001 | -0.001 | 215 | 69.85 | 72.30 | -1.00 | 0.0000 | -0.080 | ||||
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.