$186.27
0.100.05%
Pre-mercato: 4:17 AM EDT
Comments
Loading...
Vistra (NYSE:VST) Azioni, Catena delle Opzioni
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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid115.15
Ask118.15
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price109.69Jun 23, 2025
Change
00%
Bid109.45
Ask113.35
volume0
Intrest1
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price104.71Jun 23, 2025
Change
00%
Bid104.45
Ask108.35
volume0
Intrest4
Strike
80
80
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest42
Last Price-
Change
-
Bid99.3
Ask103.4
volume0
Intrest0
Strike
85
85
Last Price0.09Jun 17, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest7
Last Price-
Change
-
Bid95.15
Ask98.15
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid89.4
Ask93.4
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price80.69Jun 18, 2025
Change
00%
Bid84.95
Ask88
volume0
Intrest8
Strike
100
100
Last Price0.05Jun 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price-
Change
-
Bid79.3
Ask83.35
volume0
Intrest0
Strike
105
105
Last Price0.1Jun 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Last Price61.72Jun 12, 2025
Change
00%
Bid74.4
Ask78.4
volume0
Intrest5
Strike
110
110
Last Price0.1Jun 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Last Price-
Change
-
Bid69.4
Ask73.4
volume0
Intrest0
Strike
115
115
Last Price0.12Jun 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest18
Last Price54.7Jun 13, 2025
Change
00%
Bid65.15
Ask68.2
volume0
Intrest10
Strike
120
120
Last Price0.07Jun 23, 2025
Change
00%
Bid-
Ask1
volume0
Intrest47
Last Price53.32Jun 17, 2025
Change
00%
Bid62.15
Ask65.2
volume0
Intrest1
Strike
123
123
Last Price0.32Jun 23, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest19
Last Price-
Change
-
Bid61.25
Ask64.2
volume0
Intrest0
Strike
124
124
Last Price0.34Jun 23, 2025
Change
00%
Bid-
Ask2.07
volume0
Intrest18
Last Price49.7Jun 13, 2025
Change
00%
Bid59.6
Ask63.35
volume0
Intrest5
Strike
125
125
Last Price0.14Jun 17, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest40
Last Price-
Change
-
Bid59.2
Ask61.85
volume0
Intrest0
Strike
126
126
Last Price0.35Jun 17, 2025
Change
00%
Bid-
Ask2.07
volume0
Intrest16
Last Price45.88Jun 06, 2025
Change
00%
Bid57.6
Ask61.35
volume0
Intrest0
Strike
127
127
Last Price0.05Jun 24, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest15
Last Price33.67May 29, 2025
Change
00%
Bid57.3
Ask60.4
volume0
Intrest6
Strike
128
128
Last Price0.11Jun 24, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest4
Last Price31.47May 30, 2025
Change
00%
Bid55.5
Ask59.15
volume0
Intrest5
Strike
129
129
Last Price0.07Jun 24, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest13
Last Price44.5Jun 13, 2025
Change
00%
Bid54.95
Ask57.8
volume0
Intrest12
Strike
130
130
Last Price0.02Jun 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest81
Last Price28.6May 13, 2025
Change
00%
Bid54.2
Ask57.2
volume0
Intrest0
Strike
131
131
Last Price0.2Jun 24, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest3
Last Price32.4May 28, 2025
Change
00%
Bid53.6
Ask56.35
volume0
Intrest3
Strike
132
132
Last Price0.22Jun 24, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest59
Last Price52.08Jun 23, 2025
Change
00%
Bid51.6
Ask55.4
volume0
Intrest2
Strike
133
133
Last Price0.27Jun 24, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest33
Last Price30.62May 28, 2025
Change
00%
Bid50.65
Ask54.25
volume0
Intrest0
Strike
134
134
Last Price0.25Jun 24, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest44
Last Price50.01Jun 20, 2025
Change
00%
Bid50.4
Ask52.85
volume0
Intrest9
Strike
135
135
Last Price0.46Jun 24, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest1414
Last Price42.92Jun 18, 2025
Change
00%
Bid49.55
Ask52.1
volume0
Intrest10
Strike
136
136
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest91
Last Price41.85Jun 17, 2025
Change
00%
Bid48.45
Ask50.95
volume0
Intrest0
Strike
137
137
Last Price0.2Jun 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest12
Last Price30.72Jun 02, 2025
Change
00%
Bid47.4
Ask50
volume0
Intrest5
Strike
138
138
Last Price0.37Jun 23, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest11
Last Price29.82Jun 02, 2025
Change
00%
Bid45.7
Ask48.85
volume0
Intrest5
Strike
139
139
Last Price0.21Jun 23, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest28
Last Price47.5Jun 24, 2025
Change
00%
Bid45.3
Ask47.55
volume0
Intrest5
Strike
140
140
Last Price0.1Jun 24, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest130
Last Price32Jun 12, 2025
Change
00%
Bid43.65
Ask47.4
volume0
Intrest3
Strike
141
141
Last Price0.13Jun 20, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest73
Last Price8.35May 09, 2025
Change
00%
Bid42.65
Ask46.35
volume0
Intrest2
Strike
142
142
Last Price0.18Jun 24, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest26
Last Price27Jun 12, 2025
Change
00%
Bid42.45
Ask44.95
volume0
Intrest1
Strike
143
143
Last Price0.2Jun 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest29
Last Price20.55Jun 10, 2025
Change
00%
Bid41
Ask44.4
volume0
Intrest4
Strike
144
144
Last Price0.2Jun 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest18
Last Price33.17Jun 17, 2025
Change
00%
Bid39.7
Ask43.1
volume0
Intrest112
Strike
145
145
Last Price0.18Jun 24, 2025
Change
00%
Bid-
Ask0.86
volume0
Intrest842
Last Price41.14Jun 24, 2025
Change
00%
Bid39.4
Ask41.85
volume0
Intrest4
Strike
146
146
Last Price0.25Jun 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest8
Last Price39.5Jun 24, 2025
Change
00%
Bid38.3
Ask41.1
volume0
Intrest9
Strike
147
147
Last Price0.27Jun 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest25
Last Price11May 13, 2025
Change
00%
Bid36.9
Ask40.2
volume0
Intrest10
Strike
148
148
Last Price0.2Jun 23, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest31
Last Price28.42Jun 18, 2025
Change
00%
Bid35.65
Ask39.4
volume0
Intrest10
Strike
149
149
Last Price0.29Jun 23, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest45
Last Price36.7Jun 24, 2025
Change
00%
Bid34.8
Ask37
volume0
Intrest46
Strike
150
150
Last Price0.03Jun 24, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest251
Last Price30.44Jun 20, 2025
Change
00%
Bid32.7
Ask34.85
volume0
Intrest24
Strike
152.5
152.5
Last Price0.05Jun 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest178
Last Price29.41Jun 23, 2025
Change
00%
Bid31.05
Ask31.85
volume0
Intrest102
Strike
155
155
Last Price0.07Jun 24, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest152
Last Price29.52Jun 24, 2025
Change
00%
Bid28.2
Ask30.3
volume0
Intrest13
Strike
157.5
157.5
Last Price0.05Jun 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest89
Last Price27.03Jun 24, 2025
Change
00%
Bid25.6
Ask27.1
volume0
Intrest87
Strike
160
160
Last Price0.2Jun 24, 2025
Change
00%
Bid0.06
Ask0.5
volume0
Intrest1866
Last Price24.53Jun 24, 2025
Change
00%
Bid22.05
Ask24.6
volume0
Intrest52
Strike
162.5
162.5
Last Price0.08Jun 24, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest179
Last Price21.27Jun 24, 2025
Change
00%
Bid20.45
Ask23.5
volume0
Intrest122
Strike
165
165
Last Price0.24Jun 24, 2025
Change
00%
Bid0.07
Ask0.4
volume0
Intrest753
Last Price19.32Jun 24, 2025
Change
00%
Bid17.15
Ask19.7
volume0
Intrest34
Strike
167.5
167.5
Last Price0.26Jun 24, 2025
Change
00%
Bid0.03
Ask0.53
volume0
Intrest666
Last Price17.2Jun 24, 2025
Change
00%
Bid15.35
Ask16.95
volume0
Intrest192
Strike
170
170
Last Price0.25Jun 24, 2025
Change
00%
Bid0.2
Ask0.28
volume0
Intrest289
Last Price14.58Jun 24, 2025
Change
00%
Bid13.7
Ask14.6
volume0
Intrest99
Strike
172.5
172.5
Last Price0.33Jun 24, 2025
Change
00%
Bid0.28
Ask0.36
volume0
Intrest823
Last Price12.02Jun 24, 2025
Change
00%
Bid11.5
Ask12.2
volume0
Intrest344
Strike
175
175
Last Price0.46Jun 24, 2025
Change
00%
Bid0.25
Ask0.53
volume0
Intrest1382
Last Price10.2Jun 24, 2025
Change
00%
Bid9.1
Ask9.9
volume0
Intrest232
Strike
177.5
177.5
Last Price0.76Jun 24, 2025
Change
00%
Bid0.58
Ask0.87
volume0
Intrest315
Last Price7.61Jun 24, 2025
Change
00%
Bid7.45
Ask7.75
volume0
Intrest516
Strike
180
180
Last Price1.2Jun 24, 2025
Change
00%
Bid0.76
Ask1.28
volume0
Intrest472
Last Price5.9Jun 24, 2025
Change
00%
Bid5.5
Ask6.05
volume0
Intrest382
Strike
182.5
182.5
Last Price1.87Jun 24, 2025
Change
00%
Bid1.6
Ask1.96
volume0
Intrest115
Last Price4.19Jun 24, 2025
Change
00%
Bid3.75
Ask4.45
volume0
Intrest856
Strike
185
185
Last Price2.81Jun 24, 2025
Change
00%
Bid2.61
Ask3.05
volume0
Intrest815
Last Price3.05Jun 24, 2025
Change
00%
Bid2.57
Ask3.55
volume0
Intrest231
Strike
187.5
187.5
Last Price4.05Jun 24, 2025
Change
00%
Bid3
Ask5.05
volume0
Intrest130
Last Price1.89Jun 24, 2025
Change
00%
Bid1.77
Ask2.1
volume0
Intrest1749
Strike
190
190
Last Price5.35Jun 24, 2025
Change
00%
Bid3.65
Ask6.65
volume0
Intrest27
Last Price1.19Jun 24, 2025
Change
00%
Bid0.99
Ask1.22
volume0
Intrest330
Strike
192.5
192.5
Last Price6.39Jun 24, 2025
Change
00%
Bid6.05
Ask7.5
volume0
Intrest7
Last Price0.7Jun 24, 2025
Change
00%
Bid0.28
Ask0.9
volume0
Intrest1430
Strike
195
195
Last Price-
Change
-
Bid7.35
Ask9.55
volume0
Intrest0
Last Price0.31Jun 24, 2025
Change
00%
Bid0.27
Ask0.47
volume0
Intrest1076
Strike
197.5
197.5
Last Price20.6Jun 16, 2025
Change
00%
Bid10.65
Ask12.2
volume0
Intrest1
Last Price0.21Jun 24, 2025
Change
00%
Bid0.19
Ask0.28
volume0
Intrest1449
Strike
200
200
Last Price17.85Jun 23, 2025
Change
00%
Bid13.15
Ask14.55
volume0
Intrest1
Last Price0.1Jun 24, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest53
Strike
202.5
202.5
Last Price-
Change
-
Bid15.5
Ask18.2
volume0
Intrest0
Last Price0.1Jun 24, 2025
Change
00%
Bid0.07
Ask0.17
volume0
Intrest559
Strike
205
205
Last Price-
Change
-
Bid18.1
Ask20.7
volume0
Intrest0
Last Price0.19Jun 24, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest9
Strike
207.5
207.5
Last Price21.02Jun 24, 2025
Change
00%
Bid19.2
Ask23.25
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest127
Strike
210
210
Last Price25.9Jun 20, 2025
Change
00%
Bid23
Ask25.25
volume0
Intrest6
Last Price0.43Jun 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid24.3
Ask28
volume0
Intrest0
Last Price0.4Jun 24, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Strike
215
215
Last Price-
Change
-
Bid26.75
Ask29.75
volume0
Intrest0
Last Price0.04Jun 20, 2025
Change
00%
Bid-
Ask1
volume0
Intrest49
Strike
220
220
Last Price-
Change
-
Bid31.9
Ask35.45
volume0
Intrest0
Last Price0.15Jun 24, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid37.05
Ask40.4
volume0
Intrest0
Last Price0.13Jun 24, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid41.7
Ask44.7
volume0
Intrest0
Last Price0.27Jun 24, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid47
Ask49.55
volume0
Intrest0