VST cadeia de opções Vistra Corp.

Expiração Cboe delayed options data · em 18:46 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 ±3.9% (144.28–155.96) · IV ATM 53.0% · P/C open interest 1.22

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
68.85	71.60			297.9%	1.00	0.0000	0.000	80	0	2.13		1	435.4%	0.00	0.0000	0.000
63.85	66.95			311.6%	1.00	0.0000	0.000	85	0	2.13		1	399.3%	0.00	0.0000	0.000
58.85	62.15			298.1%	1.00	0.0000	0.000	90	0	2.13		1	365.2%	0.00	0.0000	0.000
53.85	56.60			220.6%	1.00	0.0000	0.000	95	0	1.00		1	284.7%	0.00	0.0000	0.000
48.85	51.95		1	230.5%	1.00	0.0000	0.000	100	0	2.13		1	301.7%	0.00	0.0000	-0.000
43.85	47.10			215.0%	1.00	0.0000	0.000	105	0	2.13		2	271.9%	-0.00	0.0000	-0.000
38.85	42.10			190.7%	1.00	0.0000	0.000	110	0	2.12		10	242.9%	-0.00	0.0000	-0.001
33.85	37.10		3	167.2%	1.00	0.0001	0.000	115	0	0.1000		122	124.8%	-0.00	0.0001	-0.001
28.85	31.45		4	86.8%	1.00	0.0003	0.000	120	0	0.4400	1	7,979	133.8%	-0.00	0.0003	-0.003
24.85	27.45			72.3%	1.00	0.0008	-0.004	124	0	0.1000	1	2	93.0%	-0.00	0.0008	-0.007
24.00	26.45		2	95.6%	1.00	0.0010	-0.006	125	0	0.2000		616	99.0%	-0.00	0.0010	-0.009
23.00	25.45		1	91.9%	1.00	0.0012	-0.008	126	0	0.4500		4	109.4%	-0.00	0.0012	-0.011
21.85	24.85			103.3%	0.99	0.0014	-0.010	127	0	0.2700		7	96.1%	-0.01	0.0014	-0.013
20.85	23.45			57.7%	0.99	0.0018	-0.014	128	0	0.8100		11	114.2%	-0.01	0.0018	-0.016
19.85	22.45			53.9%	0.99	0.0022	-0.018	129	0	0.6700		7	105.3%	-0.01	0.0022	-0.020
18.90	21.45		5	66.7%	0.99	0.0027	-0.022	130	0.0100	0.0800	86	380	71.5%	-0.01	0.0027	-0.025
18.00	20.45			73.6%	0.99	0.0034	-0.028	131	0	0.1500		26	73.5%	-0.01	0.0034	-0.031
16.90	20.00			90.2%	0.98	0.0042	-0.035	132	0	0.1500		43	70.0%	-0.01	0.0042	-0.038
15.90	18.50			62.4%	0.98	0.0051	-0.044	133	0	0.1500		87	66.5%	-0.02	0.0051	-0.046
15.05	17.50			68.5%	0.98	0.0063	-0.055	134	0	1.00	1	137	92.3%	-0.02	0.0063	-0.057
14.10	16.50	5	133	67.0%	0.97	0.0078	-0.068	135	0.0300	0.0800	70	871	56.6%	-0.03	0.0078	-0.070
13.00	15.55		2	60.9%	0.96	0.0095	-0.084	136	0	0.1500	3	67	55.9%	-0.04	0.0095	-0.086
12.35	14.05		2	48.7%	0.95	0.0116	-0.103	137	0.0700	0.1900	5	104	57.8%	-0.05	0.0116	-0.105
11.25	13.25		1	51.1%	0.94	0.0140	-0.125	138	0.1100	0.2500	3	150	57.7%	-0.06	0.0140	-0.127
10.10	12.85		2	61.5%	0.93	0.0168	-0.152	139	0.1900	0.2400	31	85	55.9%	-0.07	0.0169	-0.153
9.30	11.55	1	181	54.7%	0.91	0.0201	-0.182	140	0.2700	0.3400	46	409	56.4%	-0.09	0.0202	-0.183
8.45	10.95		1	61.3%	0.89	0.0238	-0.216	141	0.3400	0.4600	6	146	56.0%	-0.11	0.0238	-0.217
7.55	9.90		20	57.3%	0.87	0.0278	-0.254	142	0.4400	0.5300	19	143	54.4%	-0.13	0.0279	-0.255
7.45	8.05	2	44	53.1%	0.84	0.0322	-0.294	143	0.5700	0.6500	10	221	53.5%	-0.16	0.0323	-0.296
6.75	7.20	5	10	54.2%	0.81	0.0367	-0.336	144	0.7400	0.8800	22	728	53.9%	-0.19	0.0368	-0.338
5.95	6.45	3	171	54.1%	0.77	0.0412	-0.378	145	0.9500	1.10	89	1,808	53.6%	-0.23	0.0413	-0.380
5.30	5.70	5	47	54.7%	0.72	0.0454	-0.418	146	1.20	1.36	32	79	53.3%	-0.28	0.0455	-0.420
4.60	5.05	12	64	54.8%	0.68	0.0491	-0.453	147	1.49	1.72	71	252	53.5%	-0.32	0.0493	-0.455
3.95	4.35	56	37	53.9%	0.63	0.0521	-0.480	148	1.82	2.11	46	149	53.3%	-0.37	0.0524	-0.483
3.35	3.80	27	143	53.9%	0.57	0.0542	-0.499	149	2.23	2.61	73	207	53.9%	-0.43	0.0545	-0.502
2.90	3.15	181	466	53.5%	0.52	0.0552	-0.507	150	2.70	2.93	73	492	52.5%	-0.48	0.0555	-0.510
1.81	1.99	182	326	52.6%	0.38	0.0528	-0.481	152.5	4.00	4.30	39	306	50.7%	-0.62	0.0532	-0.484
1.07	1.22	513	759	52.8%	0.27	0.0449	-0.403	155	5.80	6.30	26	453	53.9%	-0.74	0.0452	-0.405
0.5700	0.7000	329	427	52.6%	0.17	0.0346	-0.304	157.5	7.60	8.25	2	112	50.5%	-0.83	0.0348	-0.305
0.3200	0.4000	638	1,748	53.8%	0.11	0.0247	-0.211	160	9.55	11.30	6	95	61.1%	-0.89	0.0248	-0.211
0.1900	0.2200	54	755	55.3%	0.07	0.0167	-0.139	162.5	11.40	14.00		86	61.7%	-0.94	0.0168	-0.137
0.0900	0.1500	154	3,121	57.2%	0.04	0.0109	-0.088	165	13.70	16.20		33	51.1%	-0.96	0.0110	-0.085
0.0500	0.1100	22	199	60.4%	0.02	0.0069	-0.054	167.5	16.15	19.40		22	82.8%	-0.98	0.0070	-0.052
0.0200	0.1100	64	1,421	65.0%	0.01	0.0043	-0.033	170	18.65	21.05		19		-0.99	0.0043	-0.033
0	1.00		414	103.9%	0.01	0.0027	-0.020	172.5	21.15	23.75			70.7%	-0.99	0.0024	-0.023
0.0100	0.0700	12	536	72.7%	0.01	0.0017	-0.012	175	23.65	26.20		1	69.0%	-1.00	0.0012	-0.018
0	0.3400		60	97.0%	0.00	0.0010	-0.007	177.5	26.15	28.70			74.6%	-1.00	0.0006	-0.017
0	0.2700		718	99.8%	0.00	0.0006	-0.004	180	28.65	31.25			88.7%	-1.00	0.0002	-0.016
0	0.3800		13	112.1%	0.00	0.0004	-0.003	182.5	31.15	34.15			119.8%	-1.00	0.0001	-0.015
0	0.2500		97	110.9%	0.00	0.0003	-0.002	185	33.65	36.50			119.3%	-1.00	0.0000	-0.015
0	1.00		38	148.7%	0.00	0.0002	-0.001	187.5	36.15	39.30			139.1%	-1.00	0.0000	-0.015
0	0.0500	1	1,295	100.0%	0.00	0.0001	-0.001	190	38.60	41.85			145.6%	-1.00	0.0000	-0.015
0	0.7600	2	12	153.9%	0.00	0.0001	-0.000	192.5	41.15	44.00			137.7%	-1.00	0.0000	-0.015
0	0.0100	2	55	94.2%	0.00	0.0000	-0.000	195	43.60	46.80			156.2%	-1.00	0.0000	-0.015
0	0.3600	2		146.9%	0.00	0.0000	-0.000	197.5	46.15	49.00	2		149.3%	-1.00	0.0000	-0.015
0	0.7500	1	25	172.0%	0.00	0.0000	-0.000	200	48.65	51.50	2		154.9%	-1.00	0.0000	-0.015
0	0.0900		67	136.4%	0.00	0.0000	0.000	205	53.65	56.80			182.2%	-1.00	0.0000	-0.015
0	0.0100	5	44	118.1%	0.00	0.0000	0.000	210	58.65	61.50			176.5%	-1.00	0.0000	-0.015
0	0.7500		30	205.9%	0.00	0.0000	0.000	215	63.65	66.80			204.4%	-1.00	0.0000	-0.015
0	0.0100		56	132.9%	0.00	0.0000	0.000	220	68.65	71.80			214.9%	-1.00	0.0000	-0.015

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 — Oct 23, 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

VST cadeia de opções Vistra Corp.

Sorriso de volatilidade — Oct 23, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo