$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 Corp Chaîne d'Options
VSTNYSE
Vistra Options
View Vistra (VST) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.44
P/C Ratio (OI)
1.01
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
-
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