VST rantai opsi Vistra Corp.
Cboe delayed options data · per 18:46 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±12.2% (131.75–168.50) · ATM IV 52.6% · P/C open interest 1.11
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 68.95 | 72.45 | 62 | 108.2% | 1.00 | 0.0001 | 0.000 | 80 | 0 | 0.7800 | 43 | 113.9% | -0.00 | 0.0001 | -0.001 | ||
| 64.15 | 66.70 | 46 | 1.00 | 0.0001 | 0.000 | 85 | 0 | 0.5500 | 55 | 98.4% | -0.00 | 0.0001 | -0.002 | |||
| 59.15 | 61.70 | 26 | 1.00 | 0.0003 | 0.000 | 90 | 0 | 0.5900 | 156 | 90.7% | -0.00 | 0.0003 | -0.003 | |||
| 54.20 | 56.75 | 16 | 0.99 | 0.0005 | 0.000 | 95 | 0 | 0.4700 | 114 | 79.3% | -0.01 | 0.0005 | -0.006 | |||
| 49.25 | 52.40 | 20 | 75.4% | 0.99 | 0.0009 | -0.004 | 100 | 0 | 0.5200 | 411 | 72.7% | -0.01 | 0.0009 | -0.010 | ||
| 44.30 | 47.45 | 12 | 68.7% | 0.98 | 0.0015 | -0.010 | 105 | 0 | 0.9300 | 271 | 72.3% | -0.02 | 0.0015 | -0.016 | ||
| 39.55 | 42.10 | 24 | 58.7% | 0.97 | 0.0024 | -0.020 | 110 | 0.0900 | 0.4900 | 12.4K | 59.0% | -0.03 | 0.0024 | -0.025 | ||
| 34.90 | 36.75 | 47 | 50.8% | 0.96 | 0.0038 | -0.032 | 115 | 0.3300 | 0.6200 | 108 | 15.3K | 57.0% | -0.04 | 0.0038 | -0.037 | |
| 30.20 | 32.50 | 2 | 32 | 55.2% | 0.93 | 0.0055 | -0.049 | 120 | 0.6200 | 0.8600 | 66 | 3,424 | 54.7% | -0.07 | 0.0055 | -0.052 |
| 25.50 | 28.00 | 44 | 52.8% | 0.89 | 0.0076 | -0.068 | 125 | 1.14 | 1.35 | 25 | 4,515 | 54.0% | -0.11 | 0.0077 | -0.071 | |
| 21.35 | 23.95 | 49 | 53.7% | 0.84 | 0.0101 | -0.088 | 130 | 1.81 | 2.13 | 39 | 2,189 | 53.1% | -0.16 | 0.0101 | -0.091 | |
| 17.90 | 19.70 | 7 | 466 | 53.6% | 0.78 | 0.0125 | -0.109 | 135 | 2.95 | 3.15 | 60 | 4,681 | 52.7% | -0.22 | 0.0126 | -0.111 |
| 14.75 | 15.70 | 4 | 792 | 52.8% | 0.71 | 0.0147 | -0.126 | 140 | 4.45 | 4.70 | 34 | 1,416 | 52.8% | -0.29 | 0.0148 | -0.129 |
| 14.30 | 14.90 | 52.9% | 0.69 | 0.0151 | -0.130 | 141 | 4.80 | 5.10 | 1 | 2 | 52.9% | -0.31 | 0.0152 | -0.132 | ||
| 13.65 | 14.25 | 52.8% | 0.68 | 0.0154 | -0.132 | 142 | 5.00 | 5.65 | 2 | 52.9% | -0.32 | 0.0155 | -0.134 | |||
| 13.05 | 13.65 | 52.8% | 0.66 | 0.0158 | -0.135 | 143 | 5.50 | 5.95 | 2 | 53.0% | -0.34 | 0.0159 | -0.137 | |||
| 12.45 | 13.05 | 52.8% | 0.65 | 0.0160 | -0.137 | 144 | 5.70 | 6.40 | 7 | 3 | 52.5% | -0.36 | 0.0162 | -0.139 | ||
| 11.80 | 12.50 | 20 | 1,740 | 52.6% | 0.63 | 0.0163 | -0.139 | 145 | 6.35 | 6.65 | 30 | 1,546 | 52.6% | -0.37 | 0.0165 | -0.141 |
| 11.30 | 11.95 | 52.8% | 0.61 | 0.0166 | -0.141 | 146 | 6.60 | 7.30 | 1 | 1 | 52.7% | -0.39 | 0.0167 | -0.143 | ||
| 10.80 | 11.35 | 3 | 52.8% | 0.59 | 0.0168 | -0.143 | 147 | 7.30 | 7.50 | 12 | 52.7% | -0.41 | 0.0169 | -0.145 | ||
| 10.20 | 10.85 | 2 | 52.6% | 0.58 | 0.0169 | -0.144 | 148 | 7.55 | 7.95 | 30 | 2 | 51.9% | -0.43 | 0.0171 | -0.146 | |
| 9.70 | 10.35 | 15 | 52.6% | 0.56 | 0.0171 | -0.145 | 149 | 8.30 | 8.45 | 43 | 52.7% | -0.44 | 0.0173 | -0.147 | ||
| 9.40 | 9.70 | 114 | 1,999 | 52.7% | 0.54 | 0.0172 | -0.146 | 150 | 8.75 | 8.90 | 160 | 1,274 | 52.5% | -0.46 | 0.0174 | -0.148 |
| 8.35 | 8.60 | 68 | 69 | 53.0% | 0.50 | 0.0173 | -0.147 | 152.5 | 9.95 | 10.35 | 11 | 71 | 52.2% | -0.50 | 0.0175 | -0.148 |
| 7.25 | 7.40 | 59 | 2,160 | 52.5% | 0.46 | 0.0172 | -0.146 | 155 | 11.35 | 11.95 | 5 | 1,587 | 52.4% | -0.55 | 0.0174 | -0.147 |
| 6.30 | 6.55 | 71 | 19 | 52.8% | 0.42 | 0.0169 | -0.144 | 157.5 | 12.90 | 13.45 | 6 | 7 | 52.2% | -0.59 | 0.0172 | -0.145 |
| 5.30 | 5.65 | 164 | 5,528 | 52.1% | 0.38 | 0.0165 | -0.140 | 160 | 14.55 | 15.15 | 2 | 1,917 | 52.3% | -0.63 | 0.0167 | -0.141 |
| 4.50 | 5.05 | 2 | 35 | 52.4% | 0.34 | 0.0159 | -0.135 | 162.5 | 16.10 | 16.90 | 51.7% | -0.67 | 0.0162 | -0.136 | ||
| 3.90 | 4.20 | 160 | 3,143 | 52.0% | 0.31 | 0.0152 | -0.129 | 165 | 17.95 | 19.25 | 589 | 53.4% | -0.70 | 0.0154 | -0.130 | |
| 3.30 | 3.75 | 5 | 26 | 52.5% | 0.27 | 0.0143 | -0.123 | 167.5 | 19.60 | 21.30 | 53.0% | -0.73 | 0.0147 | -0.123 | ||
| 2.89 | 3.10 | 212 | 2,413 | 52.4% | 0.24 | 0.0134 | -0.116 | 170 | 21.90 | 23.40 | 1 | 384 | 54.6% | -0.77 | 0.0138 | -0.116 |
| 2.41 | 2.61 | 56 | 1 | 52.1% | 0.21 | 0.0125 | -0.108 | 172.5 | 23.15 | 25.60 | 52.1% | -0.79 | 0.0129 | -0.108 | ||
| 2.05 | 2.26 | 246 | 6,093 | 52.4% | 0.19 | 0.0116 | -0.100 | 175 | 25.60 | 28.55 | 62 | 57.0% | -0.82 | 0.0120 | -0.101 | |
| 1.69 | 2.03 | 2 | 52.8% | 0.17 | 0.0106 | -0.092 | 177.5 | 27.45 | 30.05 | 52.8% | -0.84 | 0.0110 | -0.093 | |||
| 1.48 | 1.65 | 342 | 3,374 | 52.8% | 0.15 | 0.0097 | -0.085 | 180 | 30.35 | 32.05 | 33 | 55.2% | -0.86 | 0.0102 | -0.085 | |
| 1.07 | 1.28 | 31 | 1,633 | 53.8% | 0.11 | 0.0080 | -0.071 | 185 | 34.25 | 37.10 | 21 | 54.7% | -0.90 | 0.0085 | -0.070 | |
| 0.7800 | 0.9500 | 330 | 4,873 | 54.5% | 0.08 | 0.0065 | -0.058 | 190 | 39.65 | 41.70 | 10 | 59.7% | -0.93 | 0.0070 | -0.057 | |
| 0.5600 | 0.7500 | 2,455 | 55.5% | 0.06 | 0.0052 | -0.047 | 195 | 43.85 | 46.45 | 24 | 55.3% | -0.95 | 0.0057 | -0.046 | ||
| 0.4300 | 0.5600 | 64 | 3,414 | 56.4% | 0.05 | 0.0041 | -0.037 | 200 | 48.75 | 51.25 | 3 | 55.1% | -0.97 | 0.0048 | -0.038 | |
| 0.0900 | 0.3900 | 829 | 56.6% | 0.03 | 0.0025 | -0.023 | 210 | 58.60 | 61.85 | 1 | 69.2% | -0.99 | 0.0024 | -0.022 | ||
| 0.1200 | 0.2900 | 1 | 3,282 | 61.6% | 0.02 | 0.0015 | -0.014 | 220 | 68.60 | 71.80 | 76.1% | -1.00 | 0.0000 | -0.018 | ||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput