VST option chain Vistra Corp.
Cboe delayed options data · के अनुसार 15:39 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 ±9.7% (129.56–157.41) · ATM IV 42.6% · P/C open interest 16.95
| 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 | |
| 66.90 | 70.90 | 1.00 | 0.0000 | 0.000 | 75 | 0 | 1.55 | 138.1% | -0.00 | 0.0000 | -0.000 | |||||
| 61.85 | 65.90 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.13 | 134.8% | -0.00 | 0.0001 | -0.001 | |||||
| 56.90 | 60.95 | 1.00 | 0.0001 | 0.000 | 85 | 0 | 1.22 | 109.6% | -0.00 | 0.0001 | -0.001 | |||||
| 51.90 | 55.95 | 1.00 | 0.0002 | 0.000 | 90 | 0 | 0.9600 | 2 | 94.9% | -0.00 | 0.0002 | -0.002 | ||||
| 46.95 | 50.90 | 1.00 | 0.0004 | 0.000 | 95 | 0 | 1.14 | 88.4% | -0.00 | 0.0004 | -0.004 | |||||
| 41.95 | 46.00 | 0.99 | 0.0008 | 0.000 | 100 | 0 | 0.7500 | 12 | 73.0% | -0.01 | 0.0008 | -0.006 | ||||
| 37.00 | 40.80 | 1 | 0.99 | 0.0015 | 0.000 | 105 | 0 | 0.5000 | 4 | 60.1% | -0.01 | 0.0015 | -0.010 | |||
| 32.65 | 35.45 | 1 | 0.98 | 0.0026 | 0.000 | 110 | 0 | 0.3400 | 2 | 11 | 49.2% | -0.02 | 0.0026 | -0.017 | ||
| 28.45 | 29.75 | 1 | 32.0% | 0.96 | 0.0045 | -0.012 | 115 | 0.0900 | 0.5600 | 8 | 4,318 | 47.4% | -0.04 | 0.0045 | -0.027 | |
| 23.25 | 25.20 | 2 | 33.8% | 0.93 | 0.0072 | -0.029 | 120 | 0.4000 | 0.6800 | 8 | 92 | 44.6% | -0.07 | 0.0072 | -0.042 | |
| 18.70 | 20.70 | 1 | 37.5% | 0.88 | 0.0108 | -0.049 | 125 | 0.7100 | 1.38 | 26 | 10.1K | 44.0% | -0.12 | 0.0109 | -0.060 | |
| 14.80 | 17.15 | 7 | 43.2% | 0.82 | 0.0150 | -0.072 | 130 | 1.75 | 2.02 | 15 | 772 | 43.5% | -0.18 | 0.0152 | -0.080 | |
| 11.40 | 12.80 | 4 | 82 | 41.6% | 0.73 | 0.0191 | -0.093 | 135 | 3.00 | 3.40 | 11 | 190 | 42.8% | -0.28 | 0.0193 | -0.098 |
| 8.45 | 9.20 | 28 | 73 | 42.2% | 0.62 | 0.0221 | -0.108 | 140 | 4.85 | 5.20 | 6 | 71 | 42.7% | -0.38 | 0.0223 | -0.111 |
| 6.10 | 6.65 | 34 | 164 | 42.3% | 0.51 | 0.0232 | -0.115 | 145 | 7.25 | 7.85 | 3 | 18 | 42.9% | -0.50 | 0.0234 | -0.115 |
| 4.25 | 4.70 | 18 | 98 | 42.6% | 0.40 | 0.0222 | -0.112 | 150 | 10.30 | 10.95 | 8 | 43.2% | -0.61 | 0.0224 | -0.110 | |
| 2.89 | 3.25 | 141 | 77 | 43.3% | 0.30 | 0.0198 | -0.102 | 155 | 13.10 | 14.70 | 41.7% | -0.71 | 0.0200 | -0.097 | ||
| 1.92 | 2.28 | 52 | 92 | 43.9% | 0.22 | 0.0166 | -0.088 | 160 | 16.60 | 19.25 | 4 | 43.2% | -0.79 | 0.0167 | -0.080 | |
| 1.21 | 1.40 | 5 | 104 | 43.5% | 0.16 | 0.0133 | -0.073 | 165 | 21.50 | 23.65 | 47.1% | -0.85 | 0.0134 | -0.062 | ||
| 0.0100 | 1.45 | 3 | 73 | 42.5% | 0.11 | 0.0103 | -0.059 | 170 | 25.95 | 27.95 | 46.5% | -0.90 | 0.0104 | -0.046 | ||
| 0.0100 | 1.61 | 120 | 49.1% | 0.08 | 0.0078 | -0.046 | 175 | 30.50 | 33.10 | 50.0% | -0.93 | 0.0080 | -0.031 | |||
| 0 | 1.35 | 3 | 52.0% | 0.06 | 0.0059 | -0.036 | 180 | 35.10 | 37.75 | 48.2% | -0.95 | 0.0069 | -0.019 | |||
| 0 | 1.55 | 1 | 58.5% | 0.04 | 0.0044 | -0.028 | 185 | 39.85 | 43.05 | 53.5% | -0.97 | 0.0060 | -0.017 | |||
| 0 | 1.55 | 63.2% | 0.03 | 0.0032 | -0.021 | 190 | 44.40 | 48.30 | 56.0% | -0.99 | 0.0039 | -0.030 | ||||
| 0 | 1.40 | 66.2% | 0.02 | 0.0024 | -0.016 | 195 | 49.65 | 53.30 | 64.8% | -1.00 | 0.0016 | -0.050 | ||||
| 0 | 0.4100 | 1 | 6 | 56.8% | 0.01 | 0.0018 | -0.013 | 200 | 54.50 | 58.30 | 67.3% | -1.00 | 0.0002 | -0.070 | ||
| 0 | 1.80 | 78.4% | 0.01 | 0.0013 | -0.010 | 205 | 59.65 | 63.30 | 73.3% | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 1.80 | 82.4% | 0.01 | 0.0010 | -0.007 | 210 | 64.35 | 68.30 | 71.4% | -1.00 | 0.0000 | -0.083 | ||||
| 0 | 2.18 | 12 | 89.8% | 0.01 | 0.0008 | -0.006 | 215 | 69.30 | 73.30 | 76.8% | -1.00 | 0.0000 | -0.086 | |||
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।
Volatility smile — Oct 02, 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