$191.00
6.383.46%
In chiusura: -
$191.70
0.700.37%
After hour: Nov 7, 7:59 PM EDT
Comments
Loading...
Vistra (NYSE:VST) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Vistra a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Vistra..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price76.4Nov 06, 2025
Change
-0%
Bid83.9
Ask87.5
volume0
Intrest2
Strike
105
105
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest10
Last Price71.41Nov 06, 2025
Change
-0%
Bid78.9
Ask82.5
volume0
Intrest2
Strike
110
110
Last Price0.02Nov 05, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest187
Last Price68.92Nov 06, 2025
Change
-0%
Bid73.9
Ask77.4
volume0
Intrest1
Strike
115
115
Last Price0.04Oct 29, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest11
Last Price64Nov 06, 2025
Change
-0%
Bid69.6
Ask72.4
volume0
Intrest2
Strike
120
120
Last Price0.13Nov 06, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest4
Last Price58.83Nov 06, 2025
Change
-0%
Bid63.95
Ask67.5
volume0
Intrest2
Strike
125
125
Last Price0.33Nov 06, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest42
Last Price50Nov 07, 2025
Change
-
Bid58.9
Ask62.15
volume9
Intrest0
Strike
130
130
Last Price0.08Nov 07, 2025
Change
0.06300%
Bid-
Ask0.15
volume1
Intrest53
Last Price47.55Nov 06, 2025
Change
-0%
Bid53.9
Ask57.5
volume0
Intrest5
Strike
135
135
Last Price0.32Nov 07, 2025
Change
0.25357.14%
Bid-
Ask0.58
volume1
Intrest41
Last Price42.63Nov 06, 2025
Change
-0%
Bid49.5
Ask52.5
volume0
Intrest1
Strike
140
140
Last Price0.08Nov 06, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest56
Last Price-
Change
-
Bid47.95
Ask51.5
volume0
Intrest0
Strike
141
141
Last Price0.32Nov 07, 2025
Change
-
Bid-
Ask0.38
volume2
Intrest0
Last Price-
Change
-
Bid46.95
Ask50.5
volume0
Intrest0
Strike
142
142
Last Price0.52Nov 07, 2025
Change
-
Bid-
Ask0.58
volume2
Intrest0
Last Price-
Change
-
Bid46.5
Ask49.05
volume0
Intrest0
Strike
143
143
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask1.85
volume0
Intrest13
Last Price-
Change
-
Bid45.6
Ask48.35
volume0
Intrest0
Strike
144
144
Last Price0.06Nov 05, 2025
Change
-0%
Bid-
Ask1.9
volume0
Intrest1
Last Price-
Change
-
Bid43.95
Ask47.5
volume0
Intrest0
Strike
145
145
Last Price0.01Nov 07, 2025
Change
0.0990%
Bid-
Ask0.48
volume2
Intrest109
Last Price-
Change
-
Bid43.5
Ask46.15
volume0
Intrest0
Strike
146
146
Last Price0.28Oct 31, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Last Price35.45Nov 06, 2025
Change
-0%
Bid41.95
Ask45.5
volume0
Intrest1
Strike
147
147
Last Price0.25Oct 31, 2025
Change
-0%
Bid-
Ask0.9
volume0
Intrest1
Last Price37.3Nov 06, 2025
Change
-0%
Bid40.95
Ask43.95
volume0
Intrest3
Strike
148
148
Last Price0.1Nov 07, 2025
Change
0.583.33%
Bid-
Ask1.25
volume1
Intrest1
Last Price34.8Nov 06, 2025
Change
-0%
Bid39.9
Ask43.05
volume0
Intrest1
Strike
149
149
Last Price0.1Nov 07, 2025
Change
0.0533.33%
Bid-
Ask1.25
volume1
Intrest18
Last Price52.67Oct 10, 2025
Change
-0%
Bid39.5
Ask42.1
volume0
Intrest2
Strike
150
150
Last Price0.01Nov 07, 2025
Change
0.0375%
Bid-
Ask0.01
volume5
Intrest560
Last Price31.35Nov 06, 2025
Change
-0%
Bid36.45
Ask39.8
volume0
Intrest2
Strike
152.5
152.5
Last Price0.1Nov 07, 2025
Change
0.1356.52%
Bid-
Ask0.3
volume1
Intrest18
Last Price44.91Oct 29, 2025
Change
-0%
Bid34.5
Ask37.3
volume0
Intrest8
Strike
155
155
Last Price0.2Nov 07, 2025
Change
0.17566.67%
Bid-
Ask0.7
volume19
Intrest577
Last Price-
Change
-
Bid31.45
Ask34.9
volume0
Intrest0
Strike
157.5
157.5
Last Price0.02Nov 07, 2025
Change
0.0250%
Bid-
Ask0.38
volume26
Intrest64
Last Price29.35Nov 05, 2025
Change
-0%
Bid29
Ask31.8
volume0
Intrest10
Strike
160
160
Last Price0.03Nov 07, 2025
Change
0.0125%
Bid-
Ask0.01
volume31
Intrest246
Last Price26.91Nov 07, 2025
Change
6.6632.89%
Bid26.5
Ask29.6
volume22
Intrest21
Strike
162.5
162.5
Last Price0.05Nov 07, 2025
Change
0.0116.67%
Bid-
Ask0.22
volume13
Intrest144
Last Price23.8Nov 05, 2025
Change
-0%
Bid23.9
Ask26.7
volume0
Intrest11
Strike
165
165
Last Price0.01Nov 07, 2025
Change
0.0583.33%
Bid-
Ask0.1
volume76
Intrest1602
Last Price15.35Nov 06, 2025
Change
-0%
Bid21.45
Ask24.25
volume0
Intrest1
Strike
167.5
167.5
Last Price0.03Nov 07, 2025
Change
0.0770%
Bid-
Ask0.23
volume121
Intrest250
Last Price14.9Nov 07, 2025
Change
2.1516.86%
Bid18.9
Ask21.65
volume7
Intrest106
Strike
170
170
Last Price0.12Nov 07, 2025
Change
0.017.69%
Bid-
Ask0.24
volume196
Intrest671
Last Price13.52Nov 06, 2025
Change
-0%
Bid16.4
Ask19.8
volume0
Intrest3
Strike
172.5
172.5
Last Price0.01Nov 07, 2025
Change
0.2596.15%
Bid-
Ask0.56
volume19
Intrest249
Last Price9.25Nov 07, 2025
Change
0.829.73%
Bid13.95
Ask16.9
volume23
Intrest38
Strike
175
175
Last Price0.02Nov 07, 2025
Change
0.3694.74%
Bid-
Ask0.02
volume214
Intrest1276
Last Price12.5Nov 07, 2025
Change
1.510.71%
Bid11.45
Ask14.65
volume16
Intrest1
Strike
177.5
177.5
Last Price0.01Nov 07, 2025
Change
0.6798.53%
Bid-
Ask0.35
volume88
Intrest1941
Last Price9.35Nov 07, 2025
Change
4.5795.61%
Bid9.6
Ask11.3
volume69
Intrest207
Strike
180
180
Last Price0.01Nov 07, 2025
Change
1.0999.09%
Bid-
Ask0.24
volume569
Intrest723
Last Price8.13Nov 07, 2025
Change
4.33113.95%
Bid7.55
Ask8.9
volume162
Intrest52
Strike
182.5
182.5
Last Price0.03Nov 07, 2025
Change
1.8298.38%
Bid-
Ask0.4
volume302
Intrest357
Last Price5.5Nov 07, 2025
Change
2.796.43%
Bid5.15
Ask6.2
volume352
Intrest144
Strike
185
185
Last Price0.04Nov 07, 2025
Change
3.2198.77%
Bid-
Ask0.24
volume526
Intrest1393
Last Price3.25Nov 07, 2025
Change
1.258.54%
Bid2.76
Ask3.8
volume526
Intrest281
Strike
187.5
187.5
Last Price0.14Nov 07, 2025
Change
5.3697.45%
Bid0.01
Ask0.26
volume229
Intrest427
Last Price0.7Nov 07, 2025
Change
0.3231.37%
Bid0.75
Ask1.2
volume2165
Intrest2448
Strike
190
190
Last Price0.13Nov 07, 2025
Change
6.2797.97%
Bid-
Ask0.26
volume166
Intrest715
Last Price0.05Nov 07, 2025
Change
0.8694.51%
Bid-
Ask0.05
volume87
Intrest255
Strike
192.5
192.5
Last Price1.9Nov 07, 2025
Change
5.875.32%
Bid1.33
Ask2.42
volume63
Intrest342
Last Price0.03Nov 07, 2025
Change
0.3992.86%
Bid-
Ask0.05
volume125
Intrest454
Strike
195
195
Last Price5.55Nov 07, 2025
Change
4.6545.59%
Bid3.3
Ask5.5
volume248
Intrest703
Last Price0.01Nov 07, 2025
Change
0.190.91%
Bid-
Ask0.28
volume22
Intrest233
Strike
197.5
197.5
Last Price7.7Nov 07, 2025
Change
7.4349.11%
Bid5.9
Ask8.55
volume8
Intrest15
Last Price0.03Nov 07, 2025
Change
0.1381.25%
Bid-
Ask0.01
volume1140
Intrest2891
Strike
200
200
Last Price10.1Nov 07, 2025
Change
4.832.21%
Bid7.65
Ask11.1
volume43
Intrest96
Last Price0.06Nov 07, 2025
Change
0.1470%
Bid-
Ask0.05
volume19
Intrest193
Strike
202.5
202.5
Last Price17.74Nov 07, 2025
Change
0.341.95%
Bid10.75
Ask13
volume7
Intrest34
Last Price0.02Nov 07, 2025
Change
0.0675%
Bid-
Ask0.01
volume248
Intrest979
Strike
205
205
Last Price15.03Nov 07, 2025
Change
6.3229.6%
Bid13.25
Ask15.45
volume34
Intrest42
Last Price0.04Nov 07, 2025
Change
0.0660%
Bid-
Ask0.01
volume14
Intrest169
Strike
207.5
207.5
Last Price25.2Nov 06, 2025
Change
-0%
Bid15.8
Ask17.9
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
0.0125%
Bid-
Ask0.01
volume86
Intrest1986
Strike
210
210
Last Price25.25Nov 06, 2025
Change
-0%
Bid17.95
Ask21.1
volume0
Intrest0
Last Price0.24Nov 07, 2025
Change
0.15166.67%
Bid-
Ask0.24
volume29
Intrest361
Strike
212.5
212.5
Last Price-
Change
-
Bid20.05
Ask23.55
volume0
Intrest0
Last Price0.11Nov 07, 2025
Change
0.08266.67%
Bid-
Ask0.3
volume34
Intrest581
Strike
215
215
Last Price30.23Nov 07, 2025
Change
1.755.47%
Bid22.5
Ask26.05
volume6
Intrest4
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask1.01
volume23
Intrest181
Strike
217.5
217.5
Last Price38.6Nov 07, 2025
Change
11.4842.33%
Bid25
Ask28.55
volume1
Intrest1
Last Price0.03Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume763
Intrest1571
Strike
220
220
Last Price30.2Oct 28, 2025
Change
-0%
Bid27.85
Ask30.4
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
0.0133.33%
Bid-
Ask0.53
volume6
Intrest192
Strike
222.5
222.5
Last Price-
Change
-
Bid30.2
Ask33.55
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
0.0133.33%
Bid-
Ask0.04
volume3
Intrest169
Strike
225
225
Last Price24.88Oct 14, 2025
Change
-0%
Bid32.65
Ask36.05
volume0
Intrest0
Last Price0.1Nov 06, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest10
Strike
227.5
227.5
Last Price45.35Nov 06, 2025
Change
-0%
Bid35.45
Ask38.55
volume0
Intrest0
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest214
Strike
230
230
Last Price47.85Nov 06, 2025
Change
-0%
Bid37.6
Ask41.05
volume0
Intrest0
Last Price0.04Nov 06, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest21
Strike
232.5
232.5
Last Price-
Change
-
Bid40.45
Ask43.55
volume0
Intrest0
Last Price0.15Nov 05, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest79
Strike
235
235
Last Price53.55Oct 22, 2025
Change
-0%
Bid42.7
Ask46.05
volume0
Intrest0
Last Price0.15Nov 05, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest1
Strike
237.5
237.5
Last Price55.85Nov 06, 2025
Change
-0%
Bid45
Ask48.55
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
0.0240%
Bid-
Ask0.01
volume11
Intrest283
Strike
240
240
Last Price-
Change
-
Bid47.5
Ask51.1
volume0
Intrest0
Last Price0.04Nov 06, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest4
Strike
242.5
242.5
Last Price60.3Nov 06, 2025
Change
-0%
Bid50
Ask52.9
volume0
Intrest0
Last Price0.23Nov 06, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest34
Strike
245
245
Last Price-
Change
-
Bid52.75
Ask56.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.36
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid55.45
Ask58
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.24
volume11
Intrest45
Strike
250
250
Last Price63.45Nov 04, 2025
Change
-0%
Bid57.75
Ask60.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid60.35
Ask63.55
volume0
Intrest0
Last Price0.14Nov 05, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest4
Strike
255
255
Last Price64.8Nov 04, 2025
Change
-0%
Bid62.85
Ask66.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid65.55
Ask68
volume0
Intrest0
Last Price0.19Oct 29, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest4
Strike
260
260
Last Price77.85Nov 06, 2025
Change
-0%
Bid67.85
Ask71.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid72.8
Ask76.05
volume0
Intrest0
Last Price0.07Oct 30, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest3
Strike
270
270
Last Price-
Change
-
Bid77.95
Ask81.1
volume0
Intrest0
Last Price0.98Oct 13, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest10
Strike
275
275
Last Price78.75Oct 29, 2025
Change
-0%
Bid83
Ask85.5
volume0
Intrest0
Last Price0.39Nov 03, 2025
Change
-0%
Bid-
Ask0.62
volume0
Intrest9
Strike
280
280
Last Price-
Change
-
Bid87.9
Ask91.05
volume0
Intrest0
Last Price0.2Nov 07, 2025
Change
0.0753.85%
Bid-
Ask0.15
volume1
Intrest19
Strike
285
285
Last Price-
Change
-
Bid92.6
Ask96.05
volume0
Intrest0