VST Optionskette Vistra Corp.

Verfall Cboe delayed options data · Stand 09:39 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 ±7.3% (133.51–154.47) · ATM IV 43.5% · P/C Open Interest 0.57

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
66.50	70.10		10		1.00	0.0000	0.000	75	0	2.08		9	197.4%	0.00	0.0000	0.000
61.55	65.35				1.00	0.0000	0.000	80	0	2.13		15	181.5%	0.00	0.0000	-0.000
57.15	59.15		36		1.00	0.0000	0.000	85	0	0.3000		74	116.8%	-0.00	0.0000	-0.000
52.15	55.20		12		1.00	0.0000	0.000	90	0	2.13		51	150.3%	-0.00	0.0000	-0.000
46.55	50.45		2		1.00	0.0001	0.000	95	0	0.1200		192	83.6%	-0.00	0.0001	-0.001
42.20	44.80		432		1.00	0.0002	0.000	100	0	0.1500		3,670	76.3%	-0.00	0.0002	-0.002
37.15	39.55		44		1.00	0.0005	0.000	105	0	0.2400	50	1,554	71.7%	-0.00	0.0005	-0.004
32.20	34.80		40		0.99	0.0011	-0.004	110	0	0.1100	14	1,266	55.9%	-0.01	0.0011	-0.008
27.25	29.60		40		0.99	0.0024	-0.012	115	0	0.2800	22	11.9K	54.5%	-0.01	0.0024	-0.015
22.55	24.70	1	195		0.97	0.0048	-0.026	120	0.0500	0.2700	106	3,177	46.6%	-0.03	0.0049	-0.029
18.55	21.40			43.9%	0.95	0.0081	-0.043	124	0.1600	0.5500	13	304	46.2%	-0.06	0.0082	-0.046
17.55	19.95		66	31.5%	0.94	0.0092	-0.049	125	0.2500	0.4700	164	5,907	44.3%	-0.06	0.0092	-0.051
16.60	19.15		1	36.5%	0.93	0.0104	-0.054	126	0.2900	0.5300	2	160	43.6%	-0.07	0.0104	-0.057
15.65	18.30			37.9%	0.92	0.0116	-0.060	127	0.4400	0.6100	21	28	44.2%	-0.08	0.0116	-0.063
14.75	17.50		2	39.8%	0.90	0.0129	-0.067	128	0.5100	0.7800	4	276	44.5%	-0.10	0.0130	-0.069
13.85	16.45			38.3%	0.89	0.0143	-0.074	129	0.5800	0.9000	21	99	43.9%	-0.11	0.0144	-0.076
12.95	15.50	48	261	37.7%	0.88	0.0158	-0.081	130	0.6900	0.9200	458	5,146	42.7%	-0.13	0.0159	-0.083
12.10	14.60		4	37.7%	0.86	0.0174	-0.088	131	0.8700	1.09	9	38	43.1%	-0.14	0.0175	-0.090
11.20	13.80		2	37.9%	0.84	0.0189	-0.095	132	1.02	1.21	21	37	42.6%	-0.16	0.0191	-0.097
10.40	12.75	1	1	36.6%	0.82	0.0206	-0.103	133	1.16	1.45	79	79	42.5%	-0.18	0.0207	-0.105
9.55	11.70		5	34.9%	0.80	0.0222	-0.110	134	1.29	1.59	10	84	41.5%	-0.20	0.0223	-0.112
9.40	10.75	36	575	38.0%	0.77	0.0238	-0.117	135	1.59	1.80	215	3,859	41.7%	-0.23	0.0239	-0.119
8.00	10.60		4	37.8%	0.75	0.0253	-0.124	136	1.84	2.04	37	19	41.5%	-0.25	0.0255	-0.126
8.05	9.45	7	27	39.6%	0.72	0.0267	-0.131	137	2.10	2.33	91	34	41.3%	-0.28	0.0269	-0.132
7.95	8.50	12	27	41.1%	0.70	0.0280	-0.137	138	2.40	2.73	10	75	41.6%	-0.31	0.0283	-0.138
7.30	7.80	15	31	40.9%	0.67	0.0292	-0.142	139	2.42	3.50	3	79	42.0%	-0.34	0.0295	-0.143
6.65	7.15	415	1,572	40.6%	0.64	0.0302	-0.146	140	3.00	3.50	404	4,005	41.2%	-0.37	0.0305	-0.148
6.05	6.60	37	40	40.7%	0.60	0.0311	-0.150	141	3.50	4.70	4	12	44.9%	-0.40	0.0313	-0.151
4.50	6.05	26	212	36.5%	0.57	0.0317	-0.153	142	3.40	4.35	7	9	39.1%	-0.43	0.0320	-0.154
5.05	5.55	19	57	41.2%	0.54	0.0321	-0.154	143	3.75	5.60	11	22	41.9%	-0.46	0.0324	-0.156
4.55	5.15	36	18	41.5%	0.51	0.0322	-0.155	144	4.85	6.40		22	45.5%	-0.49	0.0326	-0.157
4.15	4.45	373	1,963	40.7%	0.48	0.0322	-0.155	145	5.30	5.95	29	3,825	41.0%	-0.53	0.0325	-0.157
3.70	4.25	60	667	41.6%	0.45	0.0319	-0.154	146	5.85	7.70	1	2	45.8%	-0.56	0.0323	-0.155
3.35	3.75	45	47	41.3%	0.41	0.0314	-0.152	147	6.50	7.20	5	5	41.3%	-0.59	0.0318	-0.153
3.00	3.40	33	78	41.5%	0.39	0.0308	-0.149	148	7.20	7.80	1		41.4%	-0.62	0.0312	-0.150
2.17	3.05	13	64	39.2%	0.36	0.0300	-0.145	149	7.05	9.85			44.0%	-0.65	0.0304	-0.147
2.47	2.62	1,556	3,134	41.4%	0.33	0.0290	-0.141	150	7.75	9.25	17	7,359	38.0%	-0.68	0.0294	-0.142
1.89	2.04	63	82	42.2%	0.26	0.0260	-0.128	152.5	10.25	11.25	11	8	41.8%	-0.74	0.0264	-0.129
1.40	1.51	94	2,769	42.4%	0.21	0.0227	-0.114	155	11.90	13.70	9	768	42.5%	-0.80	0.0231	-0.114
1.04	1.17	11	30	43.2%	0.17	0.0193	-0.098	157.5	14.00	16.40			46.5%	-0.84	0.0197	-0.099
0.7000	0.8500	7,854	11.2K	42.9%	0.13	0.0161	-0.083	160	16.15	18.05	3	983	42.3%	-0.88	0.0166	-0.083
0.4500	0.6800	1	2	43.4%	0.10	0.0132	-0.070	162.5	18.50	20.95			48.7%	-0.91	0.0139	-0.070
0.2600	0.5000	1,529	4,473	43.1%	0.08	0.0107	-0.058	165	20.90	23.05		1,143	48.0%	-0.94	0.0115	-0.060
0.0100	0.3000	41	3,637	42.4%	0.04	0.0068	-0.038	170	25.80	27.75	2	87	49.9%	-0.97	0.0082	-0.044
0.0700	0.1900	7,675	11.0K	47.0%	0.03	0.0043	-0.025	175	29.85	33.30		12	61.2%	-0.99	0.0044	-0.026
0.0400	0.2400	25	4,987	53.1%	0.02	0.0027	-0.016	180	35.65	38.10			66.3%	-1.00	0.0010	-0.019
0.0100	0.2300	9	1,516	57.1%	0.01	0.0017	-0.011	185	40.70	43.10		4	73.3%	-1.00	0.0000	-0.019
0	0.1000	5	9,526	55.5%	0.01	0.0010	-0.007	190	45.30	48.10		1	70.7%	-1.00	0.0000	-0.019
0	0.4300		1,249	73.0%	0.00	0.0007	-0.004	195	50.70	53.10	1		85.1%	-1.00	0.0000	-0.019
0	0.0200	173	8,659	54.5%	0.00	0.0004	-0.003	200	55.70	58.10			90.6%	-1.00	0.0000	-0.019
0	0.6300		255	87.7%	0.00	0.0003	-0.002	205	60.70	63.10			96.0%	-1.00	0.0000	-0.019
0	0.1000		9,685	72.3%	0.00	0.0002	-0.001	210	65.70	68.10			101.2%	-1.00	0.0000	-0.019
0	0.3100	1	9,111	87.5%	0.00	0.0001	-0.001	215	70.60	73.10			104.0%	-1.00	0.0000	-0.019

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 — Sep 18, 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 — Sep 18, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie