VST rantai opsi Vistra Corp.

Expirasi Cboe delayed options data · per 03:39 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 ±6.6% (135.07–154.12) · ATM IV 40.6% · P/C open interest 0.62

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
67.50	70.65		10		1.00	0.0000	0.000	75	0	2.13		9	206.2%	0.00	0.0000	-0.000
62.30	66.05				1.00	0.0000	0.000	80	0	2.13		15	188.6%	0.00	0.0000	-0.000
57.80	60.30		36		1.00	0.0000	0.000	85	0	0.3000		74	121.7%	-0.00	0.0000	-0.000
52.30	55.85		12		1.00	0.0000	0.000	90	0	0.2100		51	104.6%	-0.00	0.0000	-0.001
47.40	50.80		2		1.00	0.0001	0.000	95	0	0.3100		192	99.1%	-0.00	0.0001	-0.001
42.50	44.70		432		1.00	0.0002	0.000	100	0	0.1100		3,670	76.8%	-0.00	0.0002	-0.002
38.15	40.35		44		1.00	0.0004	0.000	105	0	0.1300		1,578	69.0%	-0.00	0.0004	-0.004
32.95	35.40		40		0.99	0.0010	0.000	110	0	0.0500		1,264	53.4%	-0.01	0.0010	-0.007
28.35	31.15	5	40	65.8%	0.99	0.0020	0.000	115	0	0.1400	28	11.9K	51.8%	-0.01	0.0020	-0.013
23.10	25.35	65	195		0.98	0.0041	-0.013	120	0.1200	0.1600	1,344	3,186	48.2%	-0.02	0.0041	-0.025
19.30	21.35				0.95	0.0071	-0.030	124	0.1000	0.5100	6	302	47.5%	-0.04	0.0071	-0.040
18.50	20.60	26	66	35.8%	0.95	0.0080	-0.035	125	0.2000	0.3400	477	5,891	44.3%	-0.05	0.0081	-0.045
17.30	19.80		1	34.0%	0.94	0.0091	-0.041	126	0.2200	0.5000		160	45.1%	-0.06	0.0091	-0.050
16.35	18.90			36.1%	0.93	0.0103	-0.047	127	0.2700	0.4700	5	31	43.2%	-0.07	0.0103	-0.056
15.45	17.20	3	2		0.92	0.0116	-0.053	128	0.3900	0.5400	5	276	43.5%	-0.08	0.0116	-0.062
14.60	16.40			24.3%	0.91	0.0129	-0.060	129	0.4400	0.6800	4	85	43.4%	-0.09	0.0130	-0.068
14.20	15.50	64	252	37.1%	0.89	0.0144	-0.067	130	0.6200	0.6900	203	5,049	43.0%	-0.11	0.0145	-0.075
13.00	14.80		4	36.1%	0.88	0.0160	-0.075	131	0.5400	0.8900	11	34	41.8%	-0.12	0.0161	-0.082
12.10	14.25		2	39.2%	0.86	0.0177	-0.083	132	0.5900	1.05	28	50	41.2%	-0.14	0.0178	-0.089
11.25	13.45		1	39.6%	0.84	0.0194	-0.091	133	0.7900	1.17	20	120	41.2%	-0.16	0.0195	-0.097
10.40	11.90		5	34.0%	0.82	0.0211	-0.099	134	1.14	1.31	12	82	42.0%	-0.18	0.0213	-0.104
10.25	11.00	74	576	38.3%	0.80	0.0229	-0.107	135	1.33	1.43	264	3,860	41.3%	-0.20	0.0230	-0.112
9.00	10.85	1	4	39.3%	0.78	0.0247	-0.114	136	1.34	1.91	67	30	41.4%	-0.22	0.0248	-0.119
8.50	10.25	3	21	41.5%	0.75	0.0264	-0.122	137	1.53	2.05	89	115	40.4%	-0.25	0.0265	-0.126
7.70	9.65		36	41.5%	0.72	0.0280	-0.129	138	1.98	2.38	34	81	41.4%	-0.28	0.0281	-0.133
7.00	8.25	1	32	37.9%	0.70	0.0294	-0.136	139	2.14	2.75	11	81	40.9%	-0.31	0.0296	-0.139
6.90	7.55	181	1,637	40.3%	0.67	0.0308	-0.141	140	2.69	3.05	153	4,171	41.5%	-0.34	0.0310	-0.144
5.80	6.90	1	60	38.0%	0.63	0.0319	-0.146	141	3.00	3.65		16	42.1%	-0.37	0.0321	-0.149
5.40	6.35	16	220	39.0%	0.60	0.0328	-0.150	142	3.00	3.85	3	12	39.3%	-0.40	0.0330	-0.152
5.05	5.75	67	60	39.7%	0.57	0.0334	-0.153	143	3.45	4.35	1	28	39.6%	-0.44	0.0337	-0.155
4.55	5.10	45	41	39.2%	0.53	0.0338	-0.155	144	4.30	5.05	7	22	42.0%	-0.47	0.0341	-0.156
4.10	4.60	676	2,017	39.3%	0.50	0.0339	-0.156	145	4.85	5.50	27	3,821	41.9%	-0.50	0.0342	-0.157
3.65	4.20	40	692	39.5%	0.47	0.0338	-0.155	146	5.20	5.95		3	40.6%	-0.54	0.0341	-0.156
2.89	3.75	13	67	37.8%	0.43	0.0334	-0.154	147	5.40	6.75	1	5	39.9%	-0.57	0.0337	-0.154
2.87	3.35	9	82	39.3%	0.40	0.0328	-0.152	148	6.55	7.25	2	1	41.7%	-0.60	0.0331	-0.151
2.58	2.99		71	39.6%	0.37	0.0319	-0.149	149	6.70	7.85			39.2%	-0.63	0.0322	-0.148
2.35	2.65	269	3,798	39.9%	0.34	0.0309	-0.145	150	8.00	8.60	593	7,344	42.4%	-0.66	0.0312	-0.143
1.66	2.00	49	95	40.0%	0.27	0.0277	-0.132	152.5	9.30	10.60		14	40.9%	-0.73	0.0281	-0.130
1.22	1.43	100	2,759	40.3%	0.21	0.0241	-0.117	155	11.40	12.65	32	768	42.1%	-0.79	0.0244	-0.113
0.8500	1.08	27	36	40.9%	0.17	0.0204	-0.101	157.5	13.35	15.35			45.4%	-0.84	0.0207	-0.096
0.6500	0.7800	502	4,772	41.7%	0.13	0.0168	-0.086	160	15.95	17.15	21	981	46.1%	-0.88	0.0171	-0.079
0.4300	0.7900	17	2	41.8%	0.10	0.0137	-0.071	162.5	17.35	20.00			44.0%	-0.91	0.0139	-0.064
0.3400	0.5100	62	4,471	44.3%	0.08	0.0110	-0.059	165	20.40	22.30	9	1,140	51.6%	-0.93	0.0112	-0.049
0.2100	0.2500	37	3,635	45.7%	0.04	0.0070	-0.039	170	24.60	27.10	3	87	45.9%	-0.97	0.0085	-0.029
0.0700	0.2000	82	8,950	47.6%	0.03	0.0044	-0.026	175	30.30	32.10		12	63.8%	-0.99	0.0053	-0.029
0.0100	0.2400	4	4,986	52.8%	0.02	0.0027	-0.017	180	34.95	37.30			68.8%	-1.00	0.0014	-0.045
0.0100	0.3800	24	1,513	62.3%	0.01	0.0017	-0.011	185	39.80	41.85	2	4	63.0%	-1.00	0.0000	-0.057
0.0100	0.0500	8	9,526	53.0%	0.01	0.0011	-0.007	190	44.95	46.85	1	1	73.0%	-1.00	0.0000	-0.063
0	0.3800	4	1,249	72.8%	0.00	0.0007	-0.005	195	49.80	52.30	1	1	85.0%	-1.00	0.0000	-0.065
0	0.1000	54	8,572	65.2%	0.00	0.0004	-0.003	200	54.85	57.35	1		92.5%	-1.00	0.0000	-0.066
0	1.15		255	99.4%	0.00	0.0003	-0.002	205	59.70	62.30			94.1%	-1.00	0.0000	-0.066
0	0.1000	6	9,685	73.7%	0.00	0.0002	-0.002	210	64.95	67.30			104.4%	-1.00	0.0000	-0.067
0	0.9500		9,110	106.2%	0.00	0.0001	-0.001	215	69.85	72.30			107.7%	-1.00	0.0000	-0.067

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 — Sep 18, 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

VST rantai opsi Vistra Corp.

Volatility smile — Sep 18, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Energi