$137.09
-2.72-1.95%
À la clôture: Aug 28, 5:00 PM EST
$137.12
0.030.02%
Après les heures: 4:02 PM EST
Vistra Corp Chaîne d'Options
VSTNYSE
Vistra Options
View Vistra (VST) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.63
P/C Ratio (OI)
0.99
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid61.3
Ask63.8
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid56.3
Ask58.8
volume0
Intrest0
Strike
80
80
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price57Aug 05, 2026
Change
-0%
Bid51.1
Ask53.8
volume0
Intrest1
Strike
85
85
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price45.48Aug 24, 2026
Change
-0%
Bid46.35
Ask48.8
volume0
Intrest1
Strike
90
90
Last Price0.1Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Last Price40.5Aug 24, 2026
Change
-0%
Bid41
Ask43.8
volume0
Intrest1
Strike
95
95
Last Price0.06Aug 05, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price48.61Aug 14, 2026
Change
-0%
Bid36.3
Ask38.8
volume0
Intrest10
Strike
100
100
Last Price0.04Aug 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price32.78Aug 28, 2026
Change
2.237.3%
Bid31
Ask33.8
volume2
Intrest2
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price25.56Aug 24, 2026
Change
-0%
Bid26
Ask28.8
volume0
Intrest3
Strike
110
110
Last Price0.01Aug 28, 2026
Change
0.8198.78%
Bid-
Ask0.01
volume1
Intrest61
Last Price24.1Aug 28, 2026
Change
0.72.82%
Bid21.3
Ask23.85
volume101
Intrest101
Strike
115
115
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2947
Last Price20.5Aug 28, 2026
Change
1.799.57%
Bid16.3
Ask18.8
volume1
Intrest3
Strike
120
120
Last Price0.02Aug 28, 2026
Change
0.0675%
Bid-
Ask0.2
volume14
Intrest834
Last Price16.83Aug 25, 2026
Change
-0%
Bid13.3
Ask15.55
volume0
Intrest7
Strike
123
123
Last Price0.08Aug 28, 2026
Change
0.07700%
Bid-
Ask0.11
volume10
Intrest52
Last Price15.85Aug 25, 2026
Change
-0%
Bid12.1
Ask14.55
volume0
Intrest15
Strike
124
124
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.59
volume55
Intrest47
Last Price13.69Aug 27, 2026
Change
-0%
Bid11.35
Ask13.45
volume0
Intrest37
Strike
125
125
Last Price0.13Aug 28, 2026
Change
0.11550%
Bid-
Ask0.1
volume16
Intrest651
Last Price12.79Aug 27, 2026
Change
-0%
Bid10.35
Ask12.55
volume0
Intrest1
Strike
126
126
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest91
Last Price11.81Aug 27, 2026
Change
-0%
Bid9.3
Ask11.55
volume0
Intrest2
Strike
127
127
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest208
Last Price12.04Aug 27, 2026
Change
-0%
Bid8.35
Ask10.55
volume0
Intrest21
Strike
128
128
Last Price0.01Aug 28, 2026
Change
0.295.24%
Bid-
Ask0.01
volume5
Intrest155
Last Price11.06Aug 27, 2026
Change
-0%
Bid7.35
Ask9.55
volume0
Intrest22
Strike
129
129
Last Price0.15Aug 28, 2026
Change
0.141400%
Bid-
Ask0.01
volume10
Intrest167
Last Price7.28Aug 28, 2026
Change
1.5617.65%
Bid6.85
Ask7.85
volume49
Intrest56
Strike
130
130
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.02
volume52
Intrest887
Last Price9.05Aug 27, 2026
Change
-0%
Bid5.35
Ask7.15
volume0
Intrest5
Strike
131
131
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask1.56
volume7
Intrest65
Last Price8.22Aug 28, 2026
Change
0.141.73%
Bid4.2
Ask6.55
volume10
Intrest11
Strike
132
132
Last Price0.02Aug 28, 2026
Change
0.0133.33%
Bid-
Ask0.05
volume43
Intrest296
Last Price6.6Aug 27, 2026
Change
-0%
Bid2.94
Ask5.25
volume0
Intrest11
Strike
133
133
Last Price0.04Aug 28, 2026
Change
0.0133.33%
Bid-
Ask1.61
volume87
Intrest400
Last Price5.8Aug 27, 2026
Change
-0%
Bid2.38
Ask4.15
volume0
Intrest14
Strike
134
134
Last Price0.02Aug 28, 2026
Change
0.0360%
Bid-
Ask0.01
volume93
Intrest320
Last Price2.23Aug 28, 2026
Change
1.946%
Bid1.74
Ask2.76
volume35
Intrest64
Strike
135
135
Last Price0.01Aug 28, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume243
Intrest2271
Last Price1.18Aug 28, 2026
Change
2.6168.87%
Bid0.67
Ask1.89
volume7
Intrest63
Strike
136
136
Last Price0.1Aug 28, 2026
Change
0.0216.67%
Bid-
Ask0.25
volume246
Intrest665
Last Price0.34Aug 28, 2026
Change
3.1490.23%
Bid0.01
Ask0.74
volume67
Intrest354
Strike
137
137
Last Price0.06Aug 28, 2026
Change
0.2278.57%
Bid0.09
Ask0.21
volume567
Intrest255
Last Price0.04Aug 28, 2026
Change
1.9798.01%
Bid-
Ask0.07
volume101
Intrest131
Strike
138
138
Last Price1.04Aug 28, 2026
Change
0.5196.23%
Bid0.52
Ask1.12
volume369
Intrest950
Last Price0.02Aug 28, 2026
Change
1.5898.75%
Bid-
Ask0.07
volume181
Intrest108
Strike
139
139
Last Price1.66Aug 28, 2026
Change
0.83100%
Bid1.3
Ask2.21
volume326
Intrest253
Last Price0.01Aug 28, 2026
Change
1.0799.07%
Bid-
Ask0.03
volume525
Intrest918
Strike
140
140
Last Price2.57Aug 28, 2026
Change
1.39117.8%
Bid2.2
Ask3.2
volume354
Intrest957
Last Price0.01Aug 28, 2026
Change
0.6498.46%
Bid-
Ask0.01
volume182
Intrest391
Strike
141
141
Last Price3.83Aug 28, 2026
Change
1.8290.55%
Bid3.2
Ask4.05
volume36
Intrest208
Last Price0.01Aug 28, 2026
Change
0.4497.78%
Bid-
Ask0.32
volume130
Intrest566
Strike
142
142
Last Price4.9Aug 28, 2026
Change
1.2534.25%
Bid4.15
Ask5.3
volume46
Intrest140
Last Price0.01Aug 28, 2026
Change
0.2295.65%
Bid-
Ask0.5
volume71
Intrest674
Strike
143
143
Last Price5.75Aug 28, 2026
Change
2.2162.43%
Bid5.15
Ask6.4
volume262
Intrest288
Last Price0.01Aug 28, 2026
Change
0.0990%
Bid-
Ask0.06
volume84
Intrest153
Strike
144
144
Last Price6.79Aug 28, 2026
Change
2.2950.89%
Bid6.1
Ask7.55
volume221
Intrest280
Last Price0.01Aug 28, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume244
Intrest2442
Strike
145
145
Last Price7.83Aug 28, 2026
Change
2.5648.58%
Bid7.3
Ask8.1
volume75
Intrest271
Last Price0.02Aug 28, 2026
Change
0.0360%
Bid-
Ask0.01
volume60
Intrest234
Strike
146
146
Last Price8.35Aug 28, 2026
Change
2.5443.72%
Bid7.55
Ask9.65
volume8
Intrest16
Last Price0.1Aug 28, 2026
Change
0.07233.33%
Bid-
Ask0.6
volume14
Intrest326
Strike
147
147
Last Price8Aug 25, 2026
Change
-0%
Bid8.2
Ask10.8
volume0
Intrest6
Last Price0.01Aug 28, 2026
Change
0.0266.67%
Bid-
Ask0.1
volume119
Intrest248
Strike
148
148
Last Price9.53Aug 25, 2026
Change
-0%
Bid9.55
Ask11.7
volume0
Intrest1
Last Price0.09Aug 28, 2026
Change
0.0640%
Bid-
Ask2.13
volume3
Intrest107
Strike
149
149
Last Price8.65Aug 27, 2026
Change
-0%
Bid10.2
Ask12.6
volume0
Intrest0
Last Price0.03Aug 28, 2026
Change
0.0150%
Bid-
Ask0.02
volume55
Intrest464
Strike
150
150
Last Price10.27Aug 27, 2026
Change
-0%
Bid11.6
Ask13.75
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask2.13
volume6
Intrest143
Strike
152.5
152.5
Last Price12.82Aug 27, 2026
Change
-0%
Bid13.8
Ask16.25
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest324
Strike
155
155
Last Price18.33Aug 24, 2026
Change
-0%
Bid16.6
Ask18.75
volume0
Intrest0
Last Price0.2Aug 28, 2026
Change
0.0866.67%
Bid-
Ask2.13
volume1
Intrest85
Strike
157.5
157.5
Last Price11.82Aug 17, 2026
Change
-0%
Bid18.7
Ask21.15
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume7
Intrest409
Strike
160
160
Last Price24.59Aug 24, 2026
Change
-0%
Bid21.6
Ask23.6
volume0
Intrest0
Last Price0.5Aug 28, 2026
Change
0.45900%
Bid-
Ask1.22
volume4
Intrest55
Strike
162.5
162.5
Last Price15.82Aug 17, 2026
Change
-0%
Bid23.7
Ask26.2
volume0
Intrest0
Last Price0.15Aug 28, 2026
Change
0.09150%
Bid-
Ask0.01
volume3
Intrest560
Strike
165
165
Last Price29.58Aug 24, 2026
Change
-0%
Bid26.6
Ask28.7
volume0
Intrest0
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Strike
167.5
167.5
Last Price-
Change
-
Bid29
Ask31.6
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.1191.67%
Bid-
Ask0.01
volume3
Intrest328
Strike
170
170
Last Price25.55Aug 04, 2026
Change
-0%
Bid31.2
Ask34.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid33.7
Ask36.1
volume0
Intrest0
Last Price0.26Aug 28, 2026
Change
0.1173.33%
Bid-
Ask0.4
volume3
Intrest110
Strike
175
175
Last Price20Jul 27, 2026
Change
-0%
Bid36.2
Ask38.6
volume0
Intrest0
Last Price0.8Aug 28, 2026
Change
0.4133.88%
Bid-
Ask0.5
volume2
Intrest635
Strike
180
180
Last Price37.2Jul 29, 2026
Change
-0%
Bid41.2
Ask44
volume0
Intrest0
Last Price2.04Aug 28, 2026
Change
1.62385.71%
Bid-
Ask2.13
volume1
Intrest21
Strike
185
185
Last Price23.45Jul 23, 2026
Change
-0%
Bid46.2
Ask48.7
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.3797.37%
Bid-
Ask2.13
volume1
Intrest321
Strike
190
190
Last Price-
Change
-
Bid51.2
Ask53.7
volume0
Intrest0
Last Price0.53Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest48
Strike
195
195
Last Price-
Change
-
Bid56.2
Ask58.7
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
0.3587.5%
Bid-
Ask0.96
volume20
Intrest52
Strike
200
200
Last Price-
Change
-
Bid61.2
Ask63.7
volume0
Intrest0
Last Price0.19Aug 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest117
Strike
205
205
Last Price-
Change
-
Bid66.2
Ask68.6
volume0
Intrest0
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
210
210
Last Price-
Change
-
Bid71.2
Ask73.7
volume0
Intrest0
Last Price0.48Aug 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid76.2
Ask78.7
volume0
Intrest0
Last Price0.35Aug 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest14
Strike
220
220
Last Price-
Change
-
Bid81.2
Ask83.7
volume0
Intrest0
Last Price0.25Aug 28, 2026
Change
0.2400%
Bid-
Ask2.13
volume1
Intrest33
Strike
225
225
Last Price-
Change
-
Bid86.2
Ask88.6
volume0
Intrest0
Last Price1.15Jul 14, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest20
Strike
230
230
Last Price-
Change
-
Bid91.2
Ask93.7
volume0
Intrest0
Last Price0.09Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
235
235
Last Price-
Change
-
Bid96.2
Ask98.7
volume0
Intrest0