Vistra Corp Chaîne d'Options

VSTNYSE
$139.81
-0.22-0.16%
À la clôture: Aug 27, 5:00 PM EST
$140.19
0.380.27%
Après les heures: 7:44 PM EST

Vistra Options

View Vistra (VST) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.44

P/C Ratio (OI)

1.01

Volume vs. Open Interest by Strike

Volume by Expiration

Strike Range
75.0235.0
75.0
235.0
Last Price-
Change
-
Bid63.2
Ask65.45
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid58.2
Ask61.05
volume0
Intrest0
Strike
80
80
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price57Aug 05, 2026
Change
-0%
Bid52.95
Ask56.4
volume0
Intrest1
Strike
85
85
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price45.48Aug 24, 2026
Change
-0%
Bid47.95
Ask51.45
volume0
Intrest1
Strike
90
90
Last Price0.1Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Last Price40.5Aug 24, 2026
Change
-0%
Bid43.2
Ask46.3
volume0
Intrest1
Strike
95
95
Last Price0.06Aug 05, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price48.61Aug 14, 2026
Change
-0%
Bid38.2
Ask41
volume0
Intrest10
Strike
100
100
Last Price0.04Aug 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price30.55Aug 24, 2026
Change
-0%
Bid33.2
Ask36.05
volume0
Intrest2
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price25.56Aug 24, 2026
Change
-0%
Bid28.2
Ask31.05
volume0
Intrest3
Strike
110
110
Last Price0.82Aug 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest61
Last Price24.8Aug 27, 2026
Change
3.8418.32%
Bid24.5
Ask25.25
volume101
Intrest1
Strike
115
115
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest2947
Last Price18.71Aug 25, 2026
Change
-0%
Bid18.2
Ask20.85
volume0
Intrest3
Strike
120
120
Last Price0.08Aug 25, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest834
Last Price16.83Aug 25, 2026
Change
-0%
Bid15.2
Ask18.1
volume0
Intrest7
Strike
123
123
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest52
Last Price15.85Aug 25, 2026
Change
-0%
Bid14.2
Ask16.9
volume0
Intrest15
Strike
124
124
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.21
volume8
Intrest55
Last Price13.69Aug 27, 2026
Change
1.5610.23%
Bid13.9
Ask15.6
volume21
Intrest35
Strike
125
125
Last Price0.02Aug 27, 2026
Change
0.0360%
Bid-
Ask0.05
volume90
Intrest651
Last Price12.79Aug 27, 2026
Change
0.654.84%
Bid12.25
Ask14.65
volume8
Intrest2
Strike
126
126
Last Price0.01Aug 27, 2026
Change
0.0888.89%
Bid-
Ask0.08
volume10
Intrest91
Last Price11.81Aug 27, 2026
Change
0.655.22%
Bid11.85
Ask13.7
volume6
Intrest2
Strike
127
127
Last Price0.01Aug 27, 2026
Change
0.0150%
Bid-
Ask0.1
volume17
Intrest210
Last Price12.04Aug 27, 2026
Change
3.0120%
Bid10.9
Ask12.85
volume30
Intrest24
Strike
128
128
Last Price0.21Aug 27, 2026
Change
0.19950%
Bid-
Ask0.21
volume3
Intrest158
Last Price11.06Aug 27, 2026
Change
0.211.94%
Bid9.9
Ask11.65
volume26
Intrest23
Strike
129
129
Last Price0.01Aug 27, 2026
Change
0.0150%
Bid0.01
Ask0.12
volume10
Intrest174
Last Price8.84Aug 27, 2026
Change
2.0218.6%
Bid8.9
Ask11
volume6
Intrest56
Strike
130
130
Last Price0.02Aug 27, 2026
Change
0.0880%
Bid0.01
Ask0.05
volume25
Intrest903
Last Price9.05Aug 27, 2026
Change
0.848.49%
Bid8
Ask10.1
volume6
Intrest3
Strike
131
131
Last Price0.02Aug 27, 2026
Change
0.0360%
Bid-
Ask0.23
volume7
Intrest68
Last Price8.08Aug 27, 2026
Change
1.9719.6%
Bid6.9
Ask8.7
volume2
Intrest11
Strike
132
132
Last Price0.03Aug 27, 2026
Change
0.0562.5%
Bid-
Ask0.25
volume24
Intrest308
Last Price6.6Aug 27, 2026
Change
3.5534.98%
Bid5.8
Ask7.95
volume8
Intrest17
Strike
133
133
Last Price0.03Aug 27, 2026
Change
0.0872.73%
Bid0.02
Ask0.09
volume102
Intrest419
Last Price5.8Aug 27, 2026
Change
2.832.56%
Bid4.9
Ask6.55
volume4
Intrest14
Strike
134
134
Last Price0.05Aug 27, 2026
Change
0.1372.22%
Bid0.02
Ask0.08
volume90
Intrest281
Last Price4.13Aug 27, 2026
Change
2.2234.96%
Bid4.1
Ask5.55
volume12
Intrest67
Strike
135
135
Last Price0.08Aug 27, 2026
Change
0.1768%
Bid0.05
Ask0.11
volume132
Intrest2322
Last Price3.79Aug 27, 2026
Change
1.4627.81%
Bid3.3
Ask4.8
volume26
Intrest70
Strike
136
136
Last Price0.12Aug 27, 2026
Change
0.371.43%
Bid0.09
Ask0.2
volume158
Intrest677
Last Price3.48Aug 27, 2026
Change
1.2225.96%
Bid2.46
Ask3.65
volume18
Intrest357
Strike
137
137
Last Price0.28Aug 27, 2026
Change
0.2749.09%
Bid0.25
Ask0.31
volume148
Intrest272
Last Price2.01Aug 27, 2026
Change
1.542.74%
Bid2.05
Ask2.55
volume47
Intrest121
Strike
138
138
Last Price0.53Aug 27, 2026
Change
0.3439.08%
Bid0.37
Ask0.56
volume144
Intrest885
Last Price1.6Aug 27, 2026
Change
1.1541.82%
Bid1.31
Ask1.88
volume63
Intrest101
Strike
139
139
Last Price0.83Aug 27, 2026
Change
0.4233.6%
Bid0.7
Ask0.9
volume74
Intrest217
Last Price1.08Aug 27, 2026
Change
1.1752%
Bid1.1
Ask1.3
volume212
Intrest971
Strike
140
140
Last Price1.18Aug 27, 2026
Change
0.6234.44%
Bid1.02
Ask1.57
volume118
Intrest993
Last Price0.65Aug 27, 2026
Change
1.0561.76%
Bid0.51
Ask0.81
volume85
Intrest364
Strike
141
141
Last Price2.01Aug 27, 2026
Change
0.062.9%
Bid1.55
Ask2.25
volume26
Intrest220
Last Price0.45Aug 27, 2026
Change
0.7562.5%
Bid0.32
Ask0.59
volume273
Intrest566
Strike
142
142
Last Price3.65Aug 27, 2026
Change
0.9535.19%
Bid2.32
Ask3.35
volume16
Intrest138
Last Price0.23Aug 27, 2026
Change
0.6874.73%
Bid0.21
Ask0.28
volume181
Intrest614
Strike
143
143
Last Price3.54Aug 27, 2026
Change
0.082.31%
Bid3.05
Ask3.9
volume20
Intrest308
Last Price0.1Aug 27, 2026
Change
0.5785.07%
Bid0.14
Ask0.17
volume22
Intrest159
Strike
144
144
Last Price4.5Aug 27, 2026
Change
0.358.43%
Bid3.85
Ask4.8
volume6
Intrest286
Last Price0.08Aug 27, 2026
Change
0.4284%
Bid0.08
Ask0.12
volume294
Intrest2341
Strike
145
145
Last Price5.27Aug 27, 2026
Change
0.020.38%
Bid4.65
Ask5.85
volume13
Intrest282
Last Price0.05Aug 27, 2026
Change
0.3587.5%
Bid0.01
Ask0.28
volume109
Intrest238
Strike
146
146
Last Price5.81Aug 26, 2026
Change
-0%
Bid5.8
Ask7.15
volume0
Intrest33
Last Price0.03Aug 27, 2026
Change
0.2589.29%
Bid0.01
Ask0.14
volume16
Intrest334
Strike
147
147
Last Price8Aug 25, 2026
Change
-0%
Bid5.85
Ask8.45
volume0
Intrest37
Last Price0.03Aug 27, 2026
Change
0.1684.21%
Bid0.01
Ask0.04
volume32
Intrest239
Strike
148
148
Last Price9.53Aug 25, 2026
Change
-0%
Bid7.3
Ask9.35
volume0
Intrest35
Last Price0.15Aug 25, 2026
Change
-0%
Bid-
Ask0.31
volume0
Intrest107
Strike
149
149
Last Price8.65Aug 27, 2026
Change
0.911.61%
Bid8.55
Ask10.15
volume60
Intrest40
Last Price0.02Aug 27, 2026
Change
0.0880%
Bid-
Ask0.11
volume96
Intrest486
Strike
150
150
Last Price10.27Aug 27, 2026
Change
1.1512.61%
Bid9.7
Ask10.65
volume84
Intrest60
Last Price0.01Aug 27, 2026
Change
0.0583.33%
Bid-
Ask0.04
volume15
Intrest139
Strike
152.5
152.5
Last Price12.82Aug 27, 2026
Change
2.3315.38%
Bid12.25
Ask13.4
volume5
Intrest5
Last Price0.02Aug 27, 2026
Change
0.0133.33%
Bid-
Ask0.05
volume39
Intrest310
Strike
155
155
Last Price18.33Aug 24, 2026
Change
-0%
Bid14.6
Ask16.4
volume0
Intrest6
Last Price0.12Aug 26, 2026
Change
-0%
Bid-
Ask0.31
volume0
Intrest85
Strike
157.5
157.5
Last Price11.82Aug 17, 2026
Change
-0%
Bid16.5
Ask19.45
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
0.0150%
Bid-
Ask0.01
volume21
Intrest412
Strike
160
160
Last Price24.59Aug 24, 2026
Change
-0%
Bid19.2
Ask21.15
volume0
Intrest0
Last Price0.05Aug 27, 2026
Change
0.0228.57%
Bid-
Ask0.09
volume6
Intrest59
Strike
162.5
162.5
Last Price15.82Aug 17, 2026
Change
-0%
Bid21.3
Ask24.35
volume0
Intrest0
Last Price0.06Aug 27, 2026
Change
0.05500%
Bid-
Ask0.01
volume1
Intrest560
Strike
165
165
Last Price29.58Aug 24, 2026
Change
-0%
Bid24.35
Ask26.4
volume0
Intrest0
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest6
Strike
167.5
167.5
Last Price-
Change
-
Bid26.45
Ask29.55
volume0
Intrest0
Last Price0.12Aug 26, 2026
Change
-0%
Bid-
Ask0.48
volume0
Intrest328
Strike
170
170
Last Price25.55Aug 04, 2026
Change
-0%
Bid29.1
Ask31.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid31.45
Ask34.55
volume0
Intrest0
Last Price0.15Aug 27, 2026
Change
0.141400%
Bid-
Ask0.75
volume3
Intrest113
Strike
175
175
Last Price20Jul 27, 2026
Change
-0%
Bid34.05
Ask37.05
volume0
Intrest0
Last Price1.21Aug 27, 2026
Change
1.212000%
Bid-
Ask1
volume1
Intrest636
Strike
180
180
Last Price37.2Jul 29, 2026
Change
-0%
Bid38.95
Ask42.05
volume0
Intrest0
Last Price0.42Aug 27, 2026
Change
0.0714.29%
Bid-
Ask0.49
volume1
Intrest20
Strike
185
185
Last Price23.45Jul 23, 2026
Change
-0%
Bid44.05
Ask47.05
volume0
Intrest0
Last Price0.38Aug 27, 2026
Change
0.234.48%
Bid-
Ask2.13
volume1
Intrest322
Strike
190
190
Last Price-
Change
-
Bid48.95
Ask52.05
volume0
Intrest0
Last Price0.53Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest48
Strike
195
195
Last Price-
Change
-
Bid53.95
Ask57.05
volume0
Intrest0
Last Price0.4Aug 24, 2026
Change
-0%
Bid-
Ask0.96
volume0
Intrest52
Strike
200
200
Last Price-
Change
-
Bid59
Ask62
volume0
Intrest0
Last Price0.19Aug 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest117
Strike
205
205
Last Price-
Change
-
Bid64
Ask67
volume0
Intrest0
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask1.06
volume0
Intrest3
Strike
210
210
Last Price-
Change
-
Bid69
Ask72
volume0
Intrest0
Last Price0.48Aug 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid74
Ask77
volume0
Intrest0
Last Price0.35Aug 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest14
Strike
220
220
Last Price-
Change
-
Bid79
Ask82
volume0
Intrest0
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest33
Strike
225
225
Last Price-
Change
-
Bid84
Ask87
volume0
Intrest0
Last Price1.15Jul 14, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest20
Strike
230
230
Last Price-
Change
-
Bid89.2
Ask91.8
volume0
Intrest0
Last Price0.09Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
235
235
Last Price-
Change
-
Bid94.2
Ask96.8
volume0
Intrest0