VST Optionskette Vistra Corp.

Verfall Cboe delayed options data · Stand 12:42 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±11.0% (137.55–171.65) · ATM IV 57.5% · P/C Open Interest 4.76

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
70.35	74.35			128.7%	1.00	0.0001	-0.002	80	0	2.13			169.5%	-0.00	0.0001	-0.002
65.30	69.35			114.6%	1.00	0.0002	-0.003	85	0	2.13		1	155.7%	-0.00	0.0002	-0.003
60.80	64.35		2	119.0%	1.00	0.0003	-0.005	90	0	2.13			142.7%	-0.00	0.0003	-0.005
55.85	59.40			110.0%	1.00	0.0004	-0.007	95	0	1.15		2	114.7%	-0.00	0.0004	-0.007
50.90	54.40			100.1%	0.99	0.0007	-0.011	100	0	1.35		36	107.3%	-0.01	0.0007	-0.011
45.90	49.45		1	90.5%	0.99	0.0011	-0.017	105	0	1.40		5	97.5%	-0.01	0.0011	-0.017
40.95	44.50		1	82.1%	0.98	0.0018	-0.025	110	0	0.3900		142	68.9%	-0.02	0.0018	-0.025
36.35	39.00		1	70.8%	0.97	0.0029	-0.037	115	0.1700	0.4600	1	7,566	65.9%	-0.03	0.0029	-0.037
31.50	34.20		22	66.0%	0.95	0.0044	-0.054	120	0.0100	0.7300	9	4,445	59.3%	-0.05	0.0044	-0.054
26.85	29.55		4	63.4%	0.92	0.0065	-0.076	125	0.4700	0.9000	11	313	58.3%	-0.08	0.0066	-0.076
22.80	24.95	2	84	63.0%	0.88	0.0092	-0.102	130	0.9400	1.54	30	433	57.9%	-0.12	0.0092	-0.102
18.75	20.80		66	61.9%	0.82	0.0121	-0.131	135	1.83	2.45	37	694	58.1%	-0.18	0.0122	-0.132
16.85	19.30			60.1%	0.80	0.0133	-0.143	137	1.73	3.10	3	9	56.3%	-0.20	0.0134	-0.143
16.15	18.55			60.2%	0.78	0.0139	-0.148	138	2.00	3.45		1	56.9%	-0.22	0.0140	-0.149
15.35	17.80			59.7%	0.77	0.0145	-0.154	139	2.61	3.60	1	2	58.0%	-0.23	0.0145	-0.154
14.65	16.60	1	207	57.6%	0.75	0.0150	-0.159	140	3.05	3.50	28	602	56.9%	-0.25	0.0151	-0.160
14.15	16.40			60.4%	0.73	0.0156	-0.164	141	3.00	3.95			56.1%	-0.27	0.0156	-0.165
13.60	15.75			61.0%	0.72	0.0160	-0.169	142	3.50	4.45	4	37	57.6%	-0.28	0.0161	-0.170
12.90	14.75			59.4%	0.70	0.0165	-0.174	143	4.00	4.65	3	13	57.7%	-0.30	0.0166	-0.175
12.25	14.40		6	60.4%	0.68	0.0170	-0.178	144	4.30	5.20	2	12	58.2%	-0.32	0.0170	-0.179
11.50	13.80		154	59.9%	0.66	0.0174	-0.182	145	4.75	5.15	25	339	56.8%	-0.34	0.0175	-0.183
11.35	13.15		7	61.4%	0.65	0.0177	-0.185	146	5.05	5.85	3	64	57.6%	-0.35	0.0178	-0.186
10.35	12.35			59.0%	0.63	0.0181	-0.189	147	4.80	6.40	3	24	55.7%	-0.37	0.0182	-0.190
9.80	12.00		7	59.8%	0.61	0.0184	-0.192	148	5.70	6.70		6	56.8%	-0.39	0.0184	-0.193
9.30	11.50		5	60.1%	0.59	0.0186	-0.194	149	6.15	7.05	12	16	56.4%	-0.41	0.0187	-0.195
8.75	10.25	2	117	57.4%	0.57	0.0188	-0.196	150	6.90	7.30	9	186	56.6%	-0.43	0.0189	-0.197
7.65	9.70		6	60.2%	0.52	0.0191	-0.199	152.5	7.25	8.90	2	5	54.6%	-0.48	0.0192	-0.200
6.95	7.65	17	341	58.4%	0.48	0.0190	-0.199	155	8.90	10.60	2	111	56.6%	-0.52	0.0192	-0.200
6.00	6.70	12	35	58.8%	0.43	0.0188	-0.196	157.5	10.45	12.05	5	44	56.6%	-0.57	0.0189	-0.198
5.05	5.35	29	307	56.9%	0.39	0.0182	-0.191	160	12.10	13.60	13	602	56.5%	-0.61	0.0184	-0.193
4.05	5.00	6	38	57.7%	0.35	0.0175	-0.184	162.5	13.55	15.35	1	13	55.6%	-0.66	0.0177	-0.186
3.05	4.15	8	282	55.9%	0.31	0.0166	-0.176	165	15.55	17.25		38	56.6%	-0.70	0.0168	-0.178
3.00	3.50	6	24	57.9%	0.27	0.0156	-0.166	167.5	17.20	19.10		4	55.2%	-0.73	0.0158	-0.168
2.55	2.95	8	333	58.1%	0.24	0.0145	-0.155	170	18.80	21.30		13	54.3%	-0.77	0.0147	-0.158
1.81	2.86		153	58.5%	0.21	0.0134	-0.144	172.5	20.90	23.35			54.1%	-0.80	0.0136	-0.147
1.64	2.20	18	415	58.2%	0.18	0.0123	-0.133	175	23.10	25.90		2	56.6%	-0.82	0.0125	-0.135
1.42	1.97	1	6	59.4%	0.16	0.0112	-0.122	177.5	25.30	27.90			55.5%	-0.85	0.0114	-0.124
1.25	1.65	71	258	60.1%	0.14	0.0101	-0.111	180	27.60	30.45		5	57.9%	-0.87	0.0103	-0.113
0.0100	2.70		2	62.1%	0.12	0.0090	-0.100	182.5	29.90	32.05			52.4%	-0.89	0.0093	-0.103
0.8600	1.25	8	112	61.1%	0.10	0.0081	-0.090	185	32.25	35.00			58.1%	-0.90	0.0083	-0.093
0.4400	2.89	32	33	72.5%	0.09	0.0072	-0.081	187.5	34.65	37.30			58.1%	-0.92	0.0074	-0.084
0.3500	1.42	36	111	64.2%	0.08	0.0064	-0.072	190	37.05	39.50		20	56.2%	-0.93	0.0066	-0.075
0.0100	2.70		1	74.4%	0.06	0.0056	-0.064	192.5	39.45	42.05			58.0%	-0.94	0.0059	-0.067
0.3000	0.8500	5	53	63.4%	0.06	0.0050	-0.057	195	41.70	44.35			50.6%	-0.95	0.0052	-0.060
0.0100	2.03			74.8%	0.05	0.0043	-0.050	197.5	44.15	47.00			56.0%	-0.96	0.0045	-0.053
0.0100	2.52		90	81.5%	0.04	0.0038	-0.044	200	46.60	49.60		20	59.6%	-0.97	0.0039	-0.047
0	1.55		15	77.7%	0.03	0.0029	-0.034	205	51.60	54.50			61.0%	-0.98	0.0029	-0.035
0	1.37		25	80.5%	0.02	0.0022	-0.026	210	56.55	59.50			63.0%	-0.99	0.0021	-0.025

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Nov 06, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

VST Optionskette Vistra Corp.

Volatility Smile — Nov 06, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum