VST cadeia de opções Vistra Corp.

Expiração Cboe delayed options data · em 03:45 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 ±4.4% (143.30–156.40) · IV ATM 52.2% · P/C open interest 1.41

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
72.75	76.80			282.4%	1.00	0.0000	-0.002	75	0	2.13	92	1	413.7%	0.00	0.0000	0.000
67.95	71.75			278.5%	1.00	0.0000	-0.002	80	0	2.13		1	380.1%	0.00	0.0000	0.000
62.75	66.75			225.9%	1.00	0.0000	-0.002	85	0	2.13		1	348.5%	0.00	0.0000	0.000
58.05	61.85			247.3%	1.00	0.0000	-0.002	90	0	2.13		1	318.5%	0.00	0.0000	0.000
53.05	56.85			223.9%	1.00	0.0000	-0.002	95	0	1.00		1	248.2%	0.00	0.0000	-0.000
48.00	51.75		1	191.3%	1.00	0.0000	-0.002	100	0	2.13		1	262.8%	-0.00	0.0000	-0.000
42.80	46.80			158.7%	1.00	0.0000	-0.002	105	0	2.13		2	236.7%	-0.00	0.0000	-0.000
37.80	41.80			140.1%	1.00	0.0000	-0.002	110	0	2.13		10	211.5%	-0.00	0.0001	-0.001
33.15	35.90		3		1.00	0.0001	-0.003	115	0	0.1000	51	77	108.2%	-0.00	0.0002	-0.002
28.30	30.90		4		1.00	0.0005	-0.004	120	0	0.3000	6	7,982	108.6%	-0.00	0.0006	-0.005
24.25	27.15			67.7%	1.00	0.0013	-0.009	124	0	0.1000	1	2	80.3%	-0.00	0.0012	-0.012
23.40	25.95		2		1.00	0.0016	-0.011	125	0.0100	0.1000	15	614	78.3%	-0.01	0.0015	-0.014
22.40	24.90		1		0.99	0.0019	-0.015	126	0	1.36		4	120.1%	-0.01	0.0018	-0.017
21.20	24.10				0.99	0.0023	-0.018	127	0	1.55		7	119.8%	-0.01	0.0022	-0.021
20.40	22.95				0.99	0.0028	-0.023	128	0	1.52		11	114.9%	-0.01	0.0027	-0.025
19.45	21.95			54.5%	0.99	0.0033	-0.028	129	0	1.12	1	8	102.2%	-0.01	0.0032	-0.030
18.45	20.50		5		0.98	0.0040	-0.035	130	0	0.1500	3	380	67.5%	-0.02	0.0040	-0.037
17.45	20.00			57.6%	0.98	0.0049	-0.043	131	0	0.1500		26	63.1%	-0.02	0.0048	-0.044
16.35	18.30				0.98	0.0059	-0.052	132	0	0.1100	6	42	57.3%	-0.02	0.0058	-0.053
15.50	18.05			58.8%	0.97	0.0071	-0.063	133	0	0.1500		87	56.9%	-0.03	0.0070	-0.064
14.30	17.00				0.96	0.0085	-0.076	134	0.0200	0.1500	1	138	55.0%	-0.04	0.0085	-0.077
13.80	16.00		133	61.9%	0.96	0.0102	-0.091	135	0.1100	0.2000	40	863	57.8%	-0.04	0.0102	-0.092
12.55	14.45		2		0.95	0.0122	-0.108	136	0.1100	0.2500	14	58	56.0%	-0.05	0.0121	-0.110
11.70	14.10		2	54.7%	0.93	0.0144	-0.129	137	0.1500	0.3000	26	90	55.1%	-0.07	0.0144	-0.130
10.80	12.55		1		0.92	0.0170	-0.152	138	0.1800	0.4000	51	128	54.6%	-0.08	0.0169	-0.152
10.05	11.70		2	46.2%	0.90	0.0198	-0.177	139	0.3400	0.5100	21	66	56.2%	-0.10	0.0198	-0.178
8.95	10.85	2	181	43.9%	0.88	0.0229	-0.205	140	0.3900	0.5900	113	368	54.4%	-0.12	0.0229	-0.206
8.35	10.30		1	54.8%	0.86	0.0263	-0.235	141	0.5200	0.7600	56	117	54.7%	-0.14	0.0262	-0.236
8.25	9.05		20	58.5%	0.83	0.0298	-0.267	142	0.6700	0.9200	101	67	54.3%	-0.17	0.0297	-0.267
7.40	8.25	1	44	57.5%	0.80	0.0333	-0.298	143	0.8700	1.11	130	111	54.1%	-0.20	0.0333	-0.298
6.65	7.45		10	57.0%	0.76	0.0368	-0.330	144	1.08	1.34	160	729	53.7%	-0.24	0.0368	-0.330
5.95	6.70	18	165	56.7%	0.72	0.0401	-0.359	145	1.35	1.63	348	1,780	53.6%	-0.27	0.0400	-0.359
5.20	5.95	24	62	55.3%	0.68	0.0430	-0.385	146	1.59	1.90	42	70	52.7%	-0.32	0.0429	-0.385
4.55	5.35	5	63	55.5%	0.64	0.0454	-0.407	147	1.98	2.22	170	136	52.6%	-0.36	0.0454	-0.406
3.95	4.70	18	28	54.9%	0.59	0.0472	-0.422	148	2.28	2.70	60	132	52.4%	-0.41	0.0472	-0.422
3.40	4.10	96	113	54.4%	0.54	0.0483	-0.432	149	2.65	3.20	281	91	52.1%	-0.46	0.0483	-0.431
3.00	3.40	292	422	53.5%	0.50	0.0486	-0.434	150	3.05	3.65	282	413	50.8%	-0.50	0.0486	-0.434
1.92	2.27	284	196	52.4%	0.38	0.0462	-0.411	152.5	4.40	5.15	221	311	50.1%	-0.62	0.0462	-0.410
1.24	1.44	600	540	52.5%	0.27	0.0401	-0.355	155	6.05	6.90	30	453	49.0%	-0.73	0.0401	-0.354
0.7300	0.9500	195	346	53.2%	0.19	0.0323	-0.283	157.5	8.15	9.20	33	128	53.7%	-0.81	0.0323	-0.282
0.4500	0.5400	808	1,425	53.4%	0.13	0.0244	-0.212	160	10.15	11.70	7	96	56.9%	-0.87	0.0244	-0.211
0.2400	0.3600	187	679	54.5%	0.08	0.0176	-0.151	162.5	12.45	14.15	1	87	61.7%	-0.92	0.0176	-0.150
0.1500	0.2100	1,563	2,177	55.7%	0.05	0.0123	-0.104	165	14.90	16.55	4	33	67.0%	-0.95	0.0123	-0.102
0.1100	0.1400	41	192	58.4%	0.03	0.0084	-0.070	167.5	17.20	19.25	10	22	74.6%	-0.97	0.0084	-0.068
0.0500	0.1700	162	1,378	63.2%	0.02	0.0056	-0.046	170	19.80	21.45	12	17	77.1%	-0.98	0.0056	-0.044
0	0.1000	407	49	61.5%	0.01	0.0037	-0.030	172.5	21.60	24.60			82.6%	-0.99	0.0037	-0.028
0.0300	0.0500	183	492	64.9%	0.01	0.0024	-0.019	175	24.10	26.55		7	59.7%	-0.99	0.0024	-0.017
0	0.1000	54	17	72.0%	0.01	0.0016	-0.012	177.5	26.70	29.05			75.5%	-0.99	0.0016	-0.009
0	0.0600	15	708	70.8%	0.00	0.0010	-0.008	180	29.15	31.55		1	76.3%	-1.00	0.0011	-0.005
0	0.6400		13	109.3%	0.00	0.0007	-0.005	182.5	31.00	34.15				-1.00	0.0007	-0.002
0	0.3600		97	104.2%	0.00	0.0004	-0.003	185	34.30	37.35	3	5	127.0%	-1.00	0.0005	0.000
0	0.7500		38	124.6%	0.00	0.0003	-0.002	187.5	36.85	39.10	3		109.0%	-1.00	0.0003	0.000
0	0.4400	5	1,294	118.7%	0.00	0.0002	-0.001	190	38.50	41.60				-1.00	0.0002	0.000
0	0.5800	10	2	129.9%	0.00	0.0001	-0.001	192.5	41.65	44.20			113.6%	-1.00	0.0001	0.000
0	0.0400		55	94.9%	0.00	0.0001	-0.001	195	44.15	46.80			124.6%	-1.00	0.0000	0.000
0	0.2100			120.3%	0.00	0.0000	-0.000	197.5	46.65	49.30			129.7%	-1.00	0.0000	0.000
0	0.0900	6	19	112.3%	0.00	0.0000	-0.000	200	49.15	51.90			139.9%	-1.00	0.0000	0.000
0	0.1100	2	67	123.4%	0.00	0.0000	-0.000	205	54.15	57.10			158.8%	-1.00	0.0000	0.000
0	0.2300		44	104.4%	0.00	0.0000	0.000	210	59.10	62.25			172.8%	-1.00	0.0000	0.000
0	0.5700	2	30	173.9%	0.00	0.0000	0.000	215	64.15	67.00	4		173.6%	-1.00	0.0000	0.000
0	0.2500	1	57	135.3%	0.00	0.0000	0.000	220	69.15	72.05	4		185.1%	-1.00	0.0000	0.000

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