VST 期权链 Vistra Corp.

到期日 Cboe delayed options data · 截至 15:39 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±6.8% (133.75–153.21) · ATM IV 41.5% · P/C 未平仓量 0.62

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
67.45	70.25		10		1.00	0.0000	0.000	75	0	1.29		9	184.5%	0.00	0.0000	0.000
62.25	65.25				1.00	0.0000	0.000	80	0	2.13		15	186.8%	0.00	0.0000	0.000
57.45	60.30		36		1.00	0.0000	0.000	85	0	0.3000		74	120.4%	0.00	0.0000	-0.000
52.55	55.30		12		1.00	0.0000	0.000	90	0	0.3600		51	111.6%	-0.00	0.0000	-0.000
47.35	50.05		2		1.00	0.0001	0.000	95	0	0.1100		192	85.4%	-0.00	0.0001	-0.001
42.75	45.30		432		1.00	0.0002	0.000	100	0	0.1300		3,670	77.4%	-0.00	0.0002	-0.001
37.75	40.30		44		1.00	0.0004	0.000	105	0	0.6400		1,578	87.0%	-0.00	0.0004	-0.003
32.60	35.35		40		1.00	0.0009	0.000	110	0	0.2000		1,264	62.8%	-0.00	0.0009	-0.006
27.80	30.00	5	40		0.99	0.0020	0.000	115	0	0.1400	4	11.9K	51.0%	-0.01	0.0020	-0.012
23.35	24.80	65	195		0.98	0.0042	-0.013	120	0.1100	0.2200	24	3,186	48.7%	-0.03	0.0042	-0.025
18.95	21.65			39.9%	0.95	0.0074	-0.031	124	0.0900	0.7500		302	50.0%	-0.05	0.0074	-0.041
18.25	20.40	16	66	39.2%	0.95	0.0084	-0.036	125	0.2600	0.3600	27	5,891	44.7%	-0.06	0.0084	-0.046
17.15	19.75		1	41.9%	0.94	0.0095	-0.043	126	0.1200	0.5100		160	42.9%	-0.06	0.0096	-0.052
16.25	18.85			42.7%	0.93	0.0107	-0.049	127	0.2600	0.5700	3	31	43.5%	-0.07	0.0108	-0.058
15.25	17.95	2	2	41.8%	0.92	0.0121	-0.056	128	0.3900	0.6200		276	43.6%	-0.09	0.0122	-0.064
14.50	16.40			35.8%	0.90	0.0135	-0.063	129	0.3600	0.7300		85	42.0%	-0.10	0.0136	-0.071
13.75	15.10	64	252	33.1%	0.89	0.0150	-0.071	130	0.6000	0.8200	69	5,049	43.1%	-0.11	0.0151	-0.079
12.75	15.20		4	42.3%	0.87	0.0166	-0.079	131	0.5600	1.00	2	34	42.0%	-0.13	0.0167	-0.086
12.35	14.05		2	43.4%	0.86	0.0182	-0.087	132	0.8000	1.25	25	50	43.3%	-0.15	0.0184	-0.094
11.10	13.60		1	42.9%	0.84	0.0199	-0.095	133	1.01	1.24	16	120	42.2%	-0.17	0.0201	-0.102
10.30	11.75		5	35.8%	0.81	0.0216	-0.103	134	1.19	1.44	6	82	42.2%	-0.19	0.0218	-0.109
10.00	10.85	59	576	38.6%	0.79	0.0233	-0.111	135	1.51	1.59	189	3,860	42.2%	-0.21	0.0235	-0.117
8.90	10.35	1	4	38.3%	0.77	0.0249	-0.119	136	1.54	1.91	60	30	41.4%	-0.24	0.0251	-0.124
8.35	9.35	3	21	38.0%	0.74	0.0265	-0.127	137	1.91	2.19	46	115	41.6%	-0.26	0.0267	-0.132
7.55	9.90		36	43.9%	0.71	0.0279	-0.134	138	1.43	2.63	6	81	38.0%	-0.29	0.0282	-0.138
7.10	7.95	1	32	38.7%	0.68	0.0292	-0.140	139	2.56	2.92	8	81	41.9%	-0.32	0.0295	-0.144
6.65	7.30	90	1,637	39.6%	0.65	0.0304	-0.145	140	2.90	3.25	59	4,171	41.8%	-0.35	0.0307	-0.149
5.80	6.70	1	60	38.5%	0.62	0.0313	-0.150	141	1.89	4.00		16	37.4%	-0.38	0.0317	-0.153
5.35	6.15	15	220	39.2%	0.59	0.0321	-0.154	142	3.65	4.20		12	41.6%	-0.41	0.0324	-0.157
5.10	5.60	9	60	40.9%	0.56	0.0326	-0.157	143	4.00	4.75	1	28	42.1%	-0.45	0.0330	-0.159
4.35	5.05	27	41	39.2%	0.52	0.0329	-0.158	144	4.40	5.20	1	22	41.5%	-0.48	0.0333	-0.160
4.20	4.60	187	2,017	40.9%	0.49	0.0329	-0.159	145	5.25	5.65	19	3,821	42.1%	-0.51	0.0334	-0.160
3.75	4.20	9	692	41.2%	0.46	0.0327	-0.158	146	4.40	6.30		3	36.8%	-0.55	0.0332	-0.159
3.40	3.85	5	67	41.3%	0.43	0.0323	-0.157	147	5.00	6.85	1	5	36.5%	-0.58	0.0328	-0.158
2.86	3.40	2	82	40.2%	0.40	0.0317	-0.154	148	7.00	7.50		1	42.7%	-0.61	0.0322	-0.155
2.57	3.05		71	40.5%	0.37	0.0309	-0.151	149	6.45	8.25			37.1%	-0.64	0.0314	-0.151
2.34	2.67	129	3,798	41.3%	0.34	0.0299	-0.147	150	8.35	9.05	30	7,344	42.8%	-0.67	0.0304	-0.146
1.80	2.07	12	95	41.7%	0.27	0.0269	-0.134	152.5	10.05	10.90		14	42.6%	-0.74	0.0275	-0.132
1.23	1.60	59	2,759	41.8%	0.22	0.0235	-0.119	155	12.00	13.15	1	768	45.0%	-0.80	0.0240	-0.116
0.9000	1.16	18	36	42.3%	0.17	0.0200	-0.102	157.5	13.20	15.70			42.2%	-0.84	0.0204	-0.098
0.6500	0.8400	428	4,772	42.6%	0.13	0.0166	-0.087	160	16.40	17.55		981	47.4%	-0.88	0.0169	-0.081
0.4300	0.6300	1	2	42.9%	0.10	0.0136	-0.072	162.5	17.75	20.25			43.1%	-0.91	0.0142	-0.064
0.3300	0.4600	36	4,471	43.8%	0.08	0.0109	-0.059	165	20.20	22.60	6	1,140	44.5%	-0.94	0.0124	-0.051
0.1500	0.4300	13	3,635	47.9%	0.04	0.0069	-0.039	170	25.10	27.50		87	48.0%	-0.98	0.0088	-0.043
0.1200	0.2300	63	8,950	49.8%	0.03	0.0043	-0.025	175	29.95	32.50		12	47.9%	-0.99	0.0030	-0.068
0.0100	0.2000	3	4,986	51.5%	0.01	0.0026	-0.016	180	34.90	37.45				-1.00	0.0004	-0.088
0.0100	0.3700		1,513	62.1%	0.01	0.0016	-0.010	185	40.35	42.30		4	68.2%	-1.00	0.0000	-0.097
0	0.0600	2	9,526	53.0%	0.01	0.0010	-0.006	190	44.90	47.60		1	68.5%	-1.00	0.0000	-0.101
0	0.4800		1,249	75.4%	0.00	0.0006	-0.004	195	49.90	52.40		1		-1.00	0.0000	-0.102
0	0.1000	53	8,572	65.2%	0.00	0.0004	-0.003	200	54.95	58.05			92.8%	-1.00	0.0000	-0.102
0	0.7500		255	91.9%	0.00	0.0002	-0.002	205	59.90	62.85			93.0%	-1.00	0.0000	-0.103
0	0.1000	1	9,685	73.5%	0.00	0.0001	-0.001	210	64.95	67.85			99.4%	-1.00	0.0000	-0.103
0	0.9500		9,110	105.9%	0.00	0.0001	-0.001	215	69.95	72.95			106.7%	-1.00	0.0000	-0.103

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Sep 18, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

VST 期权链 Vistra Corp.

波动率微笑 — Sep 18, 2026

非必需消费品

ETF

科技

金融服务

工业

能源