$142.19
-6.19-4.17%
Ult. Agg.: Sep 14, 11:53 AM
Vistra Corp Catena di Opzioni
VSTNYSE
Dividendo: La data di stacco del dividendo è tra 7 giorni
Vistra Options
View Vistra (VST) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.82
P/C Ratio (OI)
0.90
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price78Sep 04, 2026
Change
-0%
Bid70.8
Ask73.45
volume0
Intrest5
Strike
70
70
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest48
Last Price76.62Sep 10, 2026
Change
-0%
Bid65.3
Ask68.65
volume0
Intrest0
Strike
75
75
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Last Price-
Change
-
Bid60.8
Ask63.65
volume0
Intrest0
Strike
80
80
Last Price0.02Sep 14, 2026
Change
0.0880%
Bid-
Ask2.13
volume1
Intrest15
Last Price53.57Aug 21, 2026
Change
-0%
Bid55.8
Ask58.45
volume0
Intrest36
Strike
85
85
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest74
Last Price57.87Sep 04, 2026
Change
-0%
Bid50.8
Ask53.5
volume0
Intrest12
Strike
90
90
Last Price0.02Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest52
Last Price43.12Aug 21, 2026
Change
-0%
Bid45.4
Ask49.05
volume0
Intrest2
Strike
95
95
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest192
Last Price41.95Sep 14, 2026
Change
5.9412.4%
Bid40.8
Ask43.45
volume5
Intrest428
Strike
100
100
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest3670
Last Price37.25Aug 05, 2026
Change
-0%
Bid35.85
Ask38.5
volume0
Intrest44
Strike
105
105
Last Price0.03Sep 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1577
Last Price34.8Aug 10, 2026
Change
-0%
Bid30.8
Ask33.5
volume0
Intrest40
Strike
110
110
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest1254
Last Price39Sep 08, 2026
Change
-0%
Bid25.85
Ask28.5
volume0
Intrest30
Strike
115
115
Last Price0.02Sep 14, 2026
Change
0.0571.43%
Bid-
Ask0.04
volume2
Intrest11837
Last Price28.15Sep 11, 2026
Change
-0%
Bid20.9
Ask23.25
volume0
Intrest139
Strike
120
120
Last Price0.05Sep 14, 2026
Change
0.03150%
Bid-
Ask0.15
volume3
Intrest3831
Last Price19.04Sep 14, 2026
Change
5.5622.6%
Bid16.9
Ask19.5
volume2
Intrest0
Strike
124
124
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask0.19
volume0
Intrest302
Last Price18.07Sep 14, 2026
Change
8.4531.86%
Bid16.2
Ask17.75
volume2
Intrest43
Strike
125
125
Last Price0.06Sep 14, 2026
Change
0.0250%
Bid0.06
Ask0.1
volume66
Intrest5466
Last Price13.25Aug 28, 2026
Change
-0%
Bid15.3
Ask16.85
volume0
Intrest1
Strike
126
126
Last Price0.11Sep 14, 2026
Change
0.0110%
Bid0.07
Ask0.17
volume3
Intrest165
Last Price-
Change
-
Bid13.95
Ask16.4
volume0
Intrest0
Strike
127
127
Last Price0.15Sep 14, 2026
Change
0.0211.76%
Bid0.05
Ask0.25
volume2
Intrest31
Last Price20.9Sep 10, 2026
Change
-0%
Bid13.85
Ask15.05
volume0
Intrest2
Strike
128
128
Last Price0.16Sep 14, 2026
Change
0.0545.45%
Bid0.12
Ask0.21
volume32
Intrest281
Last Price21Sep 09, 2026
Change
-0%
Bid12.05
Ask14.4
volume0
Intrest0
Strike
129
129
Last Price0.23Sep 14, 2026
Change
0.0853.33%
Bid0.17
Ask0.23
volume2
Intrest75
Last Price14.58Sep 14, 2026
Change
3.6720.11%
Bid11.95
Ask13.05
volume1
Intrest179
Strike
130
130
Last Price0.34Sep 14, 2026
Change
0.25277.78%
Bid0.22
Ask0.31
volume37
Intrest4532
Last Price8.35Sep 01, 2026
Change
-0%
Bid10.2
Ask12.8
volume0
Intrest4
Strike
131
131
Last Price0.31Sep 14, 2026
Change
0.2181.82%
Bid0.28
Ask0.38
volume6
Intrest36
Last Price7.05Sep 01, 2026
Change
-0%
Bid10.05
Ask11.35
volume0
Intrest2
Strike
132
132
Last Price0.43Sep 14, 2026
Change
0.3230.77%
Bid0.37
Ask0.5
volume15
Intrest79
Last Price10Sep 02, 2026
Change
-0%
Bid9.05
Ask10.2
volume0
Intrest1
Strike
133
133
Last Price0.55Sep 14, 2026
Change
0.38223.53%
Bid0.47
Ask0.57
volume100
Intrest125
Last Price17.9Sep 08, 2026
Change
-0%
Bid8.05
Ask9.9
volume0
Intrest5
Strike
134
134
Last Price0.65Sep 14, 2026
Change
0.44209.52%
Bid0.59
Ask0.7
volume114
Intrest81
Last Price8.36Sep 14, 2026
Change
5.0437.61%
Bid7.55
Ask8.55
volume14
Intrest532
Strike
135
135
Last Price0.79Sep 14, 2026
Change
0.5172.41%
Bid0.77
Ask0.9
volume184
Intrest3728
Last Price12.05Sep 11, 2026
Change
-0%
Bid6.65
Ask7.3
volume0
Intrest5
Strike
136
136
Last Price1Sep 14, 2026
Change
0.65185.71%
Bid0.94
Ask1.07
volume448
Intrest104
Last Price5.91Sep 14, 2026
Change
5.7249.18%
Bid5.9
Ask7
volume3
Intrest23
Strike
137
137
Last Price1.22Sep 14, 2026
Change
0.81197.56%
Bid1.2
Ask1.38
volume275
Intrest173
Last Price10.7Sep 11, 2026
Change
-0%
Bid5.3
Ask6.2
volume0
Intrest39
Strike
138
138
Last Price1.53Sep 14, 2026
Change
1.02200%
Bid1.44
Ask1.56
volume201
Intrest233
Last Price9.98Sep 11, 2026
Change
-0%
Bid4.55
Ask5.55
volume0
Intrest61
Strike
139
139
Last Price1.88Sep 14, 2026
Change
1.31229.82%
Bid1.84
Ask1.97
volume167
Intrest181
Last Price4.24Sep 14, 2026
Change
4.9353.76%
Bid4.05
Ask4.55
volume41
Intrest1545
Strike
140
140
Last Price2.2Sep 14, 2026
Change
1.39171.6%
Bid2.18
Ask2.3
volume409
Intrest4288
Last Price3.4Sep 14, 2026
Change
4.858.54%
Bid3.45
Ask3.95
volume31
Intrest54
Strike
141
141
Last Price2.65Sep 14, 2026
Change
1.66167.68%
Bid2.47
Ask2.79
volume31
Intrest158
Last Price3.43Sep 14, 2026
Change
4.0253.96%
Bid3
Ask3.3
volume40
Intrest228
Strike
142
142
Last Price3.05Sep 14, 2026
Change
1.88160.68%
Bid3
Ask3.25
volume130
Intrest289
Last Price2.65Sep 14, 2026
Change
3.6958.2%
Bid2.52
Ask2.94
volume35
Intrest82
Strike
143
143
Last Price3.98Sep 14, 2026
Change
2.64197.01%
Bid3.45
Ask3.8
volume18
Intrest177
Last Price2.4Sep 14, 2026
Change
3.5559.66%
Bid2.13
Ask2.54
volume28
Intrest60
Strike
144
144
Last Price4.27Sep 14, 2026
Change
2.51142.61%
Bid4.05
Ask4.45
volume37
Intrest121
Last Price1.89Sep 14, 2026
Change
3.3463.86%
Bid1.83
Ask2
volume134
Intrest2229
Strike
145
145
Last Price4.99Sep 14, 2026
Change
2.94143.41%
Bid4.7
Ask5.15
volume44
Intrest4559
Last Price1.62Sep 14, 2026
Change
2.9864.78%
Bid1.49
Ask1.83
volume8
Intrest711
Strike
146
146
Last Price5.34Sep 14, 2026
Change
2.87116.19%
Bid5.15
Ask5.9
volume70
Intrest304
Last Price1.32Sep 14, 2026
Change
2.767.16%
Bid1.25
Ask1.43
volume26
Intrest112
Strike
147
147
Last Price6.23Sep 14, 2026
Change
3.48126.55%
Bid5.8
Ask6.65
volume23
Intrest88
Last Price1.07Sep 14, 2026
Change
2.5770.6%
Bid1.03
Ask1.1
volume80
Intrest258
Strike
148
148
Last Price7.12Sep 14, 2026
Change
3.92122.5%
Bid6.5
Ask7.75
volume5
Intrest86
Last Price0.94Sep 14, 2026
Change
2.370.99%
Bid0.83
Ask1
volume62
Intrest123
Strike
149
149
Last Price6.85Sep 14, 2026
Change
2.9676.09%
Bid7.3
Ask8.85
volume6
Intrest474
Last Price0.74Sep 14, 2026
Change
272.99%
Bid0.7
Ask0.83
volume220
Intrest3890
Strike
150
150
Last Price8.85Sep 14, 2026
Change
4.2893.65%
Bid8.55
Ask9
volume22
Intrest6731
Last Price0.45Sep 14, 2026
Change
1.4275.94%
Bid0.39
Ask0.5
volume332
Intrest426
Strike
152.5
152.5
Last Price11.4Sep 14, 2026
Change
5.180.95%
Bid10.75
Ask11.4
volume2
Intrest152
Last Price0.26Sep 14, 2026
Change
179.37%
Bid0.2
Ask0.3
volume1760
Intrest3151
Strike
155
155
Last Price13.79Sep 14, 2026
Change
5.9776.34%
Bid13.15
Ask13.7
volume8
Intrest654
Last Price0.15Sep 14, 2026
Change
0.6581.25%
Bid0.09
Ask0.24
volume55
Intrest213
Strike
157.5
157.5
Last Price6.85Sep 08, 2026
Change
-0%
Bid14.75
Ask16.65
volume0
Intrest2
Last Price0.13Sep 14, 2026
Change
0.3874.51%
Bid0.07
Ask0.15
volume181
Intrest4337
Strike
160
160
Last Price17Sep 14, 2026
Change
5.142.86%
Bid17.35
Ask18.45
volume4
Intrest968
Last Price0.05Sep 14, 2026
Change
0.2985.29%
Bid0.03
Ask0.14
volume12
Intrest295
Strike
162.5
162.5
Last Price19.45Sep 14, 2026
Change
-
Bid19.1
Ask21.8
volume1
Intrest0
Last Price0.05Sep 14, 2026
Change
0.1575%
Bid0.01
Ask0.06
volume99
Intrest4701
Strike
165
165
Last Price23.41Sep 14, 2026
Change
6.1435.55%
Bid22.6
Ask23.4
volume6
Intrest1134
Last Price0.2Sep 11, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest3
Strike
167.5
167.5
Last Price-
Change
-
Bid24.1
Ask26.75
volume0
Intrest0
Last Price0.04Sep 14, 2026
Change
0.0660%
Bid0.02
Ask0.07
volume20
Intrest3617
Strike
170
170
Last Price16.25Sep 08, 2026
Change
-0%
Bid26.9
Ask29.25
volume0
Intrest87
Last Price0.31Sep 11, 2026
Change
-0%
Bid-
Ask2.05
volume0
Intrest5
Strike
172.5
172.5
Last Price29.38Sep 14, 2026
Change
-
Bid29.1
Ask31.75
volume2
Intrest0
Last Price0.08Sep 14, 2026
Change
0.0111.11%
Bid-
Ask0.09
volume270
Intrest8871
Strike
175
175
Last Price31.86Sep 14, 2026
Change
4.5412.47%
Bid31.9
Ask34.25
volume2
Intrest12
Last Price0.01Sep 14, 2026
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest4991
Strike
180
180
Last Price35.07Aug 13, 2026
Change
-0%
Bid36.6
Ask39.25
volume0
Intrest0
Last Price0.03Sep 14, 2026
Change
0.0562.5%
Bid-
Ask0.03
volume15
Intrest1515
Strike
185
185
Last Price34.78Sep 09, 2026
Change
-0%
Bid41.6
Ask44.25
volume0
Intrest4
Last Price0.03Sep 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest9552
Strike
190
190
Last Price46.4Sep 03, 2026
Change
-0%
Bid46.6
Ask49.25
volume0
Intrest1
Last Price0.09Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1249
Strike
195
195
Last Price52.5Sep 14, 2026
Change
1.312.56%
Bid52
Ask53.95
volume1
Intrest1
Last Price0.05Sep 14, 2026
Change
0.0125%
Bid-
Ask0.17
volume102
Intrest8555
Strike
200
200
Last Price56.21Sep 03, 2026
Change
-0%
Bid56.6
Ask59.25
volume0
Intrest0
Last Price0.05Sep 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest254
Strike
205
205
Last Price66.11Aug 20, 2026
Change
-0%
Bid61.6
Ask64.25
volume0
Intrest0
Last Price0.44Sep 09, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest9690
Strike
210
210
Last Price71.09Aug 20, 2026
Change
-0%
Bid66.6
Ask69.25
volume0
Intrest0
Last Price0.38Sep 02, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest9110
Strike
215
215
Last Price63Jul 28, 2026
Change
-0%
Bid71.6
Ask74.25
volume0
Intrest0
Last Price0.1Sep 11, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest869
Strike
220
220
Last Price53.66Jul 23, 2026
Change
-0%
Bid76.6
Ask79.25
volume0
Intrest0
Last Price0.3Sep 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest113
Strike
225
225
Last Price69.35Apr 13, 2026
Change
-0%
Bid81.6
Ask84.25
volume0
Intrest0
Last Price0.03Sep 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest606
Strike
230
230
Last Price-
Change
-
Bid86.6
Ask89.25
volume0
Intrest0
Last Price0.06Aug 18, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest829
Strike
235
235
Last Price72.65May 07, 2026
Change
-0%
Bid91.6
Ask94.25
volume0
Intrest0
Last Price0.13Sep 11, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest1266
Strike
240
240
Last Price84.9Jul 01, 2026
Change
-0%
Bid96.6
Ask99.25
volume0
Intrest0
Last Price0.16Aug 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest24
Strike
245
245
Last Price-
Change
-
Bid101.6
Ask104.45
volume0
Intrest0
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest7143
Strike
250
250
Last Price94.55Jul 01, 2026
Change
-0%
Bid106.6
Ask109.25
volume0
Intrest0
Last Price0.75Jul 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest16
Strike
255
255
Last Price99.5Jul 01, 2026
Change
-0%
Bid111.6
Ask114.25
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
0.1694.12%
Bid-
Ask2.13
volume2
Intrest86
Strike
260
260
Last Price-
Change
-
Bid116.6
Ask119.25
volume0
Intrest0
Last Price1.09Sep 14, 2026
Change
1.0810800%
Bid-
Ask0.4
volume1
Intrest32
Strike
265
265
Last Price-
Change
-
Bid122.05
Ask123.8
volume0
Intrest0
Last Price1.05Sep 14, 2026
Change
0.75250%
Bid-
Ask0.4
volume1
Intrest53
Strike
270
270
Last Price-
Change
-
Bid127.05
Ask128.8
volume0
Intrest0
Last Price0.88Sep 11, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest467
Strike
280
280
Last Price-
Change
-
Bid136.6
Ask139.25
volume0
Intrest0