VST 期权链 Vistra Corp.
Cboe delayed options data · 截至 18:39 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±22.1% (111.74–175.24) · ATM IV 45.8% · P/C 未平仓量 0.89
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 68.40 | 71.45 | 1 | 57 | 62.5% | 0.99 | 0.0007 | 0.000 | 75 | 0.0900 | 0.4500 | 175 | 54.2% | -0.01 | 0.0008 | -0.006 | |
| 65.80 | 69.05 | 5 | 59.0% | 0.98 | 0.0009 | 0.000 | 77.5 | 0.1700 | 0.4600 | 457 | 53.1% | -0.02 | 0.0009 | -0.007 | ||
| 63.75 | 66.65 | 1 | 94 | 60.2% | 0.98 | 0.0011 | 0.000 | 80 | 0.2600 | 0.5400 | 287 | 52.8% | -0.02 | 0.0011 | -0.008 | |
| 61.45 | 64.30 | 3 | 59.4% | 0.98 | 0.0013 | 0.000 | 82.5 | 0.1300 | 0.6100 | 66 | 49.7% | -0.02 | 0.0013 | -0.009 | ||
| 59.05 | 61.90 | 10 | 57.5% | 0.97 | 0.0015 | 0.000 | 85 | 0.1900 | 0.7100 | 387 | 49.0% | -0.03 | 0.0015 | -0.011 | ||
| 56.70 | 59.50 | 6 | 55.9% | 0.97 | 0.0018 | 0.000 | 87.5 | 0.3800 | 0.8100 | 305 | 49.2% | -0.04 | 0.0018 | -0.012 | ||
| 54.55 | 56.75 | 142 | 53.3% | 0.96 | 0.0020 | -0.002 | 90 | 0.6900 | 0.9100 | 4 | 1,042 | 49.8% | -0.04 | 0.0021 | -0.014 | |
| 52.25 | 54.55 | 8 | 53.0% | 0.95 | 0.0024 | -0.004 | 92.5 | 0.7300 | 1.03 | 177 | 48.4% | -0.05 | 0.0024 | -0.016 | ||
| 49.90 | 52.65 | 75 | 53.4% | 0.94 | 0.0027 | -0.006 | 95 | 0.7500 | 1.26 | 235 | 47.4% | -0.06 | 0.0027 | -0.018 | ||
| 47.60 | 50.30 | 15 | 51.9% | 0.93 | 0.0031 | -0.009 | 97.5 | 0.7400 | 1.65 | 195 | 46.9% | -0.07 | 0.0031 | -0.020 | ||
| 45.50 | 48.05 | 2 | 368 | 51.4% | 0.92 | 0.0034 | -0.012 | 100 | 1.31 | 1.77 | 5 | 1,116 | 47.5% | -0.08 | 0.0035 | -0.022 |
| 41.20 | 43.80 | 78 | 50.4% | 0.90 | 0.0043 | -0.018 | 105 | 2.02 | 2.47 | 1,040 | 47.5% | -0.10 | 0.0044 | -0.027 | ||
| 36.85 | 39.20 | 259 | 47.5% | 0.87 | 0.0052 | -0.024 | 110 | 2.78 | 3.20 | 7 | 3,080 | 46.6% | -0.13 | 0.0053 | -0.032 | |
| 33.15 | 35.60 | 200 | 48.2% | 0.83 | 0.0062 | -0.030 | 115 | 3.15 | 4.25 | 2 | 1,185 | 44.8% | -0.17 | 0.0062 | -0.037 | |
| 29.30 | 31.75 | 1 | 261 | 46.9% | 0.80 | 0.0071 | -0.036 | 120 | 5.00 | 5.45 | 4 | 2,810 | 45.8% | -0.21 | 0.0072 | -0.042 |
| 26.60 | 28.35 | 4 | 181 | 48.0% | 0.75 | 0.0079 | -0.041 | 125 | 6.60 | 7.05 | 45 | 2,463 | 45.9% | -0.25 | 0.0080 | -0.046 |
| 23.30 | 24.45 | 2 | 244 | 46.1% | 0.71 | 0.0086 | -0.046 | 130 | 8.35 | 8.80 | 22 | 2,461 | 45.6% | -0.30 | 0.0088 | -0.050 |
| 20.70 | 21.50 | 7 | 168 | 46.3% | 0.66 | 0.0092 | -0.050 | 135 | 10.45 | 10.90 | 2 | 1,275 | 45.6% | -0.35 | 0.0095 | -0.053 |
| 18.00 | 18.75 | 23 | 934 | 45.9% | 0.61 | 0.0097 | -0.053 | 140 | 12.75 | 13.35 | 2 | 1,818 | 45.6% | -0.40 | 0.0100 | -0.055 |
| 15.80 | 16.40 | 186 | 1,099 | 46.0% | 0.56 | 0.0100 | -0.055 | 145 | 15.30 | 16.00 | 8 | 972 | 45.6% | -0.45 | 0.0103 | -0.057 |
| 13.70 | 14.20 | 191 | 3,636 | 45.9% | 0.51 | 0.0101 | -0.056 | 150 | 17.95 | 18.90 | 1 | 2,159 | 45.3% | -0.50 | 0.0104 | -0.057 |
| 11.65 | 12.45 | 36 | 1,046 | 45.8% | 0.47 | 0.0100 | -0.056 | 155 | 20.85 | 22.00 | 2 | 659 | 44.9% | -0.55 | 0.0104 | -0.056 |
| 10.20 | 10.55 | 69 | 1,096 | 45.7% | 0.42 | 0.0098 | -0.056 | 160 | 24.20 | 25.50 | 1,364 | 45.2% | -0.59 | 0.0103 | -0.055 | |
| 8.70 | 9.60 | 14 | 1,635 | 46.4% | 0.38 | 0.0095 | -0.054 | 165 | 27.15 | 29.00 | 1 | 348 | 44.2% | -0.64 | 0.0101 | -0.053 |
| 7.55 | 8.30 | 8 | 809 | 46.6% | 0.34 | 0.0091 | -0.053 | 170 | 31.30 | 32.80 | 2,294 | 44.9% | -0.68 | 0.0098 | -0.051 | |
| 6.45 | 7.20 | 16 | 1,816 | 46.7% | 0.30 | 0.0087 | -0.051 | 175 | 35.35 | 36.65 | 144 | 45.0% | -0.72 | 0.0094 | -0.048 | |
| 5.50 | 6.20 | 5 | 2,000 | 46.7% | 0.27 | 0.0082 | -0.048 | 180 | 38.95 | 40.90 | 53 | 44.4% | -0.75 | 0.0089 | -0.045 | |
| 4.75 | 5.20 | 23 | 1,041 | 46.6% | 0.24 | 0.0077 | -0.046 | 185 | 42.95 | 45.50 | 392 | 44.6% | -0.78 | 0.0084 | -0.042 | |
| 3.20 | 5.15 | 3 | 659 | 46.3% | 0.22 | 0.0072 | -0.043 | 190 | 47.55 | 49.70 | 845 | 44.8% | -0.81 | 0.0079 | -0.038 | |
| 3.45 | 4.10 | 7 | 1,419 | 47.3% | 0.19 | 0.0066 | -0.041 | 195 | 52.30 | 54.10 | 1,898 | 45.4% | -0.84 | 0.0074 | -0.034 | |
| 3.05 | 3.40 | 87 | 4,341 | 47.4% | 0.17 | 0.0061 | -0.038 | 200 | 56.25 | 59.10 | 735 | 44.8% | -0.86 | 0.0068 | -0.030 | |
| 2.48 | 3.55 | 1 | 721 | 48.7% | 0.15 | 0.0056 | -0.035 | 205 | 60.95 | 63.55 | 545 | 44.2% | -0.88 | 0.0062 | -0.026 | |
| 2.32 | 2.67 | 16 | 1,615 | 48.3% | 0.13 | 0.0052 | -0.033 | 210 | 65.70 | 68.25 | 28 | 43.9% | -0.90 | 0.0057 | -0.022 | |
| 2.00 | 2.78 | 1 | 285 | 49.8% | 0.12 | 0.0047 | -0.030 | 215 | 70.40 | 72.95 | 82 | 42.1% | -0.92 | 0.0052 | -0.018 | |
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。