VST цепочка опционов Vistra Corp.
Cboe delayed options data · по состоянию на 00:46 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±11.9% (131.95–167.75) · ATM IV 50.5% · P/C открытого интереса 1.12
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 73.10 | 77.10 | 35 | 106.6% | 1.00 | 0.0000 | 0.000 | 75 | 0 | 2.13 | 55 | 147.2% | -0.00 | 0.0000 | -0.001 | ||
| 68.10 | 72.20 | 62 | 99.8% | 1.00 | 0.0001 | 0.000 | 80 | 0 | 2.13 | 43 | 135.2% | -0.00 | 0.0001 | -0.001 | ||
| 63.95 | 66.35 | 46 | 89.5% | 1.00 | 0.0001 | 0.000 | 85 | 0 | 0.0100 | 55 | 61.9% | -0.00 | 0.0001 | -0.002 | ||
| 58.20 | 61.35 | 26 | 1.00 | 0.0003 | 0.000 | 90 | 0 | 0.7400 | 156 | 92.3% | -0.00 | 0.0003 | -0.003 | |||
| 53.25 | 56.95 | 16 | 65.9% | 0.99 | 0.0005 | 0.000 | 95 | 0 | 0.3700 | 114 | 74.9% | -0.00 | 0.0005 | -0.005 | ||
| 48.30 | 52.05 | 1 | 20 | 63.8% | 0.99 | 0.0008 | -0.003 | 100 | 0 | 0.5200 | 15 | 411 | 71.2% | -0.01 | 0.0008 | -0.009 |
| 43.30 | 47.05 | 12 | 55.5% | 0.98 | 0.0014 | -0.009 | 105 | 0 | 0.8900 | 271 | 70.2% | -0.01 | 0.0014 | -0.014 | ||
| 39.05 | 41.55 | 24 | 54.5% | 0.97 | 0.0024 | -0.017 | 110 | 0.1600 | 0.3900 | 12.4K | 57.1% | -0.03 | 0.0024 | -0.022 | ||
| 34.25 | 36.75 | 47 | 53.4% | 0.96 | 0.0037 | -0.029 | 115 | 0.3600 | 0.5600 | 2 | 15.3K | 55.3% | -0.04 | 0.0037 | -0.033 | |
| 29.60 | 31.45 | 1 | 31 | 46.4% | 0.93 | 0.0055 | -0.044 | 120 | 0.7000 | 0.9000 | 110 | 3,417 | 54.4% | -0.07 | 0.0055 | -0.048 |
| 25.30 | 27.30 | 1 | 45 | 51.4% | 0.89 | 0.0078 | -0.062 | 125 | 1.17 | 1.42 | 558 | 4,653 | 53.2% | -0.11 | 0.0078 | -0.066 |
| 21.00 | 22.75 | 4 | 49 | 49.1% | 0.84 | 0.0103 | -0.083 | 130 | 1.88 | 2.15 | 255 | 2,003 | 52.1% | -0.16 | 0.0104 | -0.086 |
| 17.35 | 18.80 | 1 | 466 | 49.9% | 0.78 | 0.0129 | -0.103 | 135 | 2.87 | 3.35 | 66 | 4,650 | 51.6% | -0.22 | 0.0130 | -0.105 |
| 14.10 | 15.65 | 1 | 792 | 51.8% | 0.71 | 0.0152 | -0.120 | 140 | 4.30 | 4.75 | 50 | 1,396 | 50.8% | -0.30 | 0.0153 | -0.122 |
| 13.75 | 14.70 | 51.7% | 0.69 | 0.0156 | -0.123 | 141 | 4.55 | 5.10 | 2 | 50.5% | -0.31 | 0.0157 | -0.125 | |||
| 13.15 | 14.15 | 52.0% | 0.67 | 0.0159 | -0.126 | 142 | 5.10 | 5.60 | 51.4% | -0.33 | 0.0160 | -0.128 | ||||
| 12.50 | 13.45 | 51.6% | 0.66 | 0.0162 | -0.128 | 143 | 5.50 | 6.20 | 52.1% | -0.35 | 0.0164 | -0.130 | ||||
| 11.95 | 12.45 | 50.4% | 0.64 | 0.0165 | -0.131 | 144 | 5.90 | 6.25 | 3 | 50.9% | -0.36 | 0.0167 | -0.133 | |||
| 11.35 | 12.00 | 16 | 1,743 | 50.7% | 0.62 | 0.0168 | -0.133 | 145 | 6.30 | 6.60 | 16 | 1,540 | 50.6% | -0.38 | 0.0169 | -0.135 |
| 10.80 | 11.50 | 50.9% | 0.60 | 0.0170 | -0.135 | 146 | 6.75 | 7.10 | 1 | 50.8% | -0.40 | 0.0172 | -0.136 | |||
| 10.30 | 10.80 | 3 | 50.5% | 0.59 | 0.0172 | -0.136 | 147 | 7.20 | 7.50 | 50.6% | -0.41 | 0.0174 | -0.138 | |||
| 9.75 | 10.60 | 3 | 51.3% | 0.57 | 0.0174 | -0.138 | 148 | 7.60 | 8.30 | 2 | 51.2% | -0.43 | 0.0175 | -0.139 | ||
| 9.25 | 9.75 | 50.3% | 0.55 | 0.0175 | -0.139 | 149 | 7.90 | 8.50 | 49.8% | -0.45 | 0.0177 | -0.140 | ||||
| 8.80 | 9.25 | 144 | 2,017 | 50.3% | 0.53 | 0.0176 | -0.139 | 150 | 8.60 | 9.15 | 122 | 1,286 | 50.7% | -0.47 | 0.0177 | -0.141 |
| 7.65 | 8.15 | 92 | 50.3% | 0.49 | 0.0176 | -0.140 | 152.5 | 9.75 | 10.40 | 99 | 49.8% | -0.51 | 0.0178 | -0.141 | ||
| 6.60 | 7.15 | 86 | 2,138 | 50.3% | 0.45 | 0.0175 | -0.139 | 155 | 11.15 | 11.90 | 21 | 1,581 | 49.6% | -0.55 | 0.0177 | -0.140 |
| 5.00 | 6.20 | 20 | 48.2% | 0.41 | 0.0171 | -0.137 | 157.5 | 11.85 | 13.50 | 7 | 47.0% | -0.60 | 0.0173 | -0.138 | ||
| 5.00 | 5.35 | 664 | 5,294 | 50.5% | 0.37 | 0.0166 | -0.133 | 160 | 14.65 | 15.20 | 370 | 1,666 | 50.4% | -0.64 | 0.0168 | -0.134 |
| 4.25 | 4.70 | 36 | 50.7% | 0.33 | 0.0159 | -0.129 | 162.5 | 16.30 | 17.15 | 50.5% | -0.67 | 0.0162 | -0.129 | |||
| 3.65 | 4.05 | 57 | 3,149 | 50.9% | 0.30 | 0.0151 | -0.123 | 165 | 18.30 | 19.45 | 6 | 589 | 52.4% | -0.71 | 0.0154 | -0.123 |
| 3.15 | 3.50 | 26 | 51.2% | 0.27 | 0.0142 | -0.117 | 167.5 | 19.90 | 21.75 | 52.6% | -0.74 | 0.0146 | -0.117 | |||
| 2.67 | 3.10 | 175 | 2,391 | 51.6% | 0.24 | 0.0133 | -0.110 | 170 | 22.15 | 23.75 | 384 | 53.6% | -0.77 | 0.0136 | -0.110 | |
| 2.23 | 2.59 | 1 | 51.3% | 0.21 | 0.0124 | -0.103 | 172.5 | 24.00 | 26.00 | 53.6% | -0.80 | 0.0127 | -0.103 | |||
| 2.00 | 2.23 | 66 | 6,082 | 52.0% | 0.18 | 0.0114 | -0.096 | 175 | 26.50 | 28.05 | 62 | 55.0% | -0.82 | 0.0118 | -0.096 | |
| 1.64 | 1.93 | 52.1% | 0.16 | 0.0105 | -0.088 | 177.5 | 28.40 | 30.45 | 55.0% | -0.85 | 0.0109 | -0.089 | ||||
| 1.48 | 1.71 | 30 | 3,364 | 53.1% | 0.14 | 0.0096 | -0.082 | 180 | 30.70 | 32.80 | 33 | 56.2% | -0.87 | 0.0100 | -0.082 | |
| 1.02 | 1.40 | 21 | 1,631 | 54.1% | 0.11 | 0.0079 | -0.068 | 185 | 35.35 | 37.50 | 21 | 58.3% | -0.90 | 0.0083 | -0.068 | |
| 0.7500 | 0.9500 | 756 | 4,805 | 54.1% | 0.08 | 0.0064 | -0.057 | 190 | 40.15 | 42.05 | 10 | 59.3% | -0.93 | 0.0069 | -0.056 | |
| 0.5700 | 0.8900 | 5 | 2,455 | 56.6% | 0.06 | 0.0052 | -0.046 | 195 | 44.45 | 47.00 | 24 | 58.1% | -0.95 | 0.0057 | -0.046 | |
| 0.4500 | 0.6100 | 418 | 3,273 | 55.8% | 0.05 | 0.0041 | -0.038 | 200 | 49.30 | 52.10 | 3 | 61.8% | -0.97 | 0.0046 | -0.037 | |
| 0.2400 | 0.6000 | 114 | 776 | 61.7% | 0.03 | 0.0026 | -0.025 | 210 | 58.55 | 62.25 | 1 | 61.4% | -0.99 | 0.0028 | -0.022 | |
| 0.1100 | 0.3200 | 1 | 3,281 | 61.6% | 0.02 | 0.0016 | -0.016 | 220 | 68.25 | 72.30 | -1.00 | 0.0005 | -0.016 | |||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Nov 20, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы