VST chaîne d'options Vistra Corp.
Cboe delayed options data · au 06:39 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±7.3% (133.51–154.47) · ATM IV 43.5% · P/C open interest 0.57
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | 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 | ||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs