$160.12
-0.24-0.15%
近くで: Jan 23, 4:00 PM EST
$159.80
-0.32-0.20%
時間外: 6:36 PM EST
Comments
Loading...
Vistra (NYSE:VST) 株価情報, オプションチェーン
オプションチェーンは、Vistraの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Vistraの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price68.95Jan 21, 2026
Change
-0%
Bid69
Ask71.9
volume0
Intrest18
Strike
90
90
Last Price0.15Jan 20, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest1
Last Price63.97Jan 21, 2026
Change
-0%
Bid64
Ask66.3
volume0
Intrest10
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price59.65Jan 23, 2026
Change
1.722.8%
Bid59
Ask61.9
volume2
Intrest11
Strike
100
100
Last Price0.07Jan 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price54.65Jan 23, 2026
Change
1.883.33%
Bid53.65
Ask56.3
volume2
Intrest13
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price49.03Jan 21, 2026
Change
-0%
Bid48
Ask51.95
volume0
Intrest6
Strike
110
110
Last Price0.03Jan 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest308
Last Price52.45Jan 12, 2026
Change
-0%
Bid43.2
Ask46.15
volume0
Intrest4
Strike
115
115
Last Price0.01Jan 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest34
Last Price-
Change
-
Bid38.65
Ask41.35
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid33.9
Ask36.95
volume0
Intrest0
Strike
125
125
Last Price0.04Jan 20, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest12
Last Price29.11Jan 23, 2026
Change
5.9917.07%
Bid28.45
Ask31.95
volume1
Intrest1
Strike
130
130
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask2.13
volume50
Intrest157
Last Price24.87Jan 23, 2026
Change
6.6221.02%
Bid24
Ask26.95
volume1
Intrest3
Strike
135
135
Last Price0.05Jan 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4318
Last Price-
Change
-
Bid22
Ask24.15
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price22.4Jan 21, 2026
Change
-0%
Bid20
Ask23.95
volume0
Intrest1
Strike
138
138
Last Price0.02Jan 23, 2026
Change
0.0981.82%
Bid-
Ask2.13
volume4
Intrest40
Last Price21.49Jan 21, 2026
Change
-0%
Bid19
Ask22.8
volume0
Intrest1
Strike
139
139
Last Price0.26Jan 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price27.5Jan 16, 2026
Change
-0%
Bid18
Ask21.95
volume0
Intrest2
Strike
140
140
Last Price0.01Jan 23, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume19
Intrest1618
Last Price-
Change
-
Bid17
Ask20.3
volume0
Intrest0
Strike
141
141
Last Price0.35Jan 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price16.45Jan 23, 2026
Change
9.2535.99%
Bid16
Ask19.7
volume1
Intrest1
Strike
142
142
Last Price0.42Jan 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid15
Ask18.95
volume0
Intrest0
Strike
143
143
Last Price0.15Jan 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Last Price15.04Jan 21, 2026
Change
-0%
Bid14
Ask17.85
volume0
Intrest4
Strike
144
144
Last Price0.01Jan 23, 2026
Change
0.4797.92%
Bid-
Ask2.13
volume10
Intrest38
Last Price15.35Jan 23, 2026
Change
1.659.71%
Bid13.75
Ask16.1
volume1
Intrest15
Strike
145
145
Last Price0.01Jan 23, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume531
Intrest263
Last Price12.93Jan 21, 2026
Change
-0%
Bid12
Ask15.3
volume0
Intrest11
Strike
146
146
Last Price0.02Jan 23, 2026
Change
0.0360%
Bid-
Ask2.13
volume21
Intrest55
Last Price12.34Jan 21, 2026
Change
-0%
Bid11
Ask14.3
volume0
Intrest23
Strike
147
147
Last Price0.39Jan 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest69
Last Price11.72Jan 23, 2026
Change
0.443.9%
Bid10
Ask13.9
volume3
Intrest8
Strike
148
148
Last Price0.27Jan 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest234
Last Price6.65Jan 21, 2026
Change
-0%
Bid9
Ask12.9
volume0
Intrest7
Strike
149
149
Last Price0.02Jan 23, 2026
Change
0.0675%
Bid-
Ask2.13
volume28
Intrest59
Last Price9.1Jan 23, 2026
Change
2.924.17%
Bid8.6
Ask11.15
volume8
Intrest27
Strike
150
150
Last Price0.01Jan 23, 2026
Change
0.0990%
Bid-
Ask0.11
volume85
Intrest996
Last Price6.83Jan 23, 2026
Change
1.6219.17%
Bid5.5
Ask9.4
volume6
Intrest20
Strike
152.5
152.5
Last Price0.02Jan 23, 2026
Change
0.1890%
Bid-
Ask2.13
volume66
Intrest518
Last Price4.76Jan 23, 2026
Change
2.8437.37%
Bid3
Ask6.85
volume18
Intrest458
Strike
155
155
Last Price0.05Jan 23, 2026
Change
0.385.71%
Bid0.01
Ask0.08
volume119
Intrest530
Last Price2.39Jan 23, 2026
Change
1.5138.72%
Bid1.6
Ask3.85
volume101
Intrest122
Strike
157.5
157.5
Last Price0.11Jan 23, 2026
Change
0.7687.36%
Bid0.01
Ask0.14
volume266
Intrest532
Last Price0.36Jan 23, 2026
Change
1.7382.78%
Bid0.2
Ask0.6
volume455
Intrest1075
Strike
160
160
Last Price0.28Jan 23, 2026
Change
1.281.08%
Bid0.1
Ask0.46
volume509
Intrest716
Last Price0.02Jan 23, 2026
Change
1.1498.28%
Bid-
Ask0.01
volume749
Intrest1041
Strike
162.5
162.5
Last Price2.84Jan 23, 2026
Change
0.113.73%
Bid1.86
Ask4.5
volume77
Intrest267
Last Price0.01Jan 23, 2026
Change
0.4397.73%
Bid-
Ask0.01
volume3940
Intrest809
Strike
165
165
Last Price5.12Jan 23, 2026
Change
0.36.22%
Bid4.2
Ask6.95
volume135
Intrest406
Last Price0.01Jan 23, 2026
Change
0.1995%
Bid-
Ask0.01
volume81
Intrest467
Strike
167.5
167.5
Last Price6.9Jan 23, 2026
Change
0.22.82%
Bid6.05
Ask9.5
volume3
Intrest246
Last Price0.01Jan 23, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume451
Intrest1110
Strike
170
170
Last Price10.2Jan 23, 2026
Change
1.720%
Bid8.65
Ask11.35
volume74
Intrest371
Last Price0.01Jan 23, 2026
Change
0.0480%
Bid-
Ask0.01
volume25
Intrest333
Strike
172.5
172.5
Last Price13.56Jan 23, 2026
Change
3.5936.01%
Bid11.4
Ask13.9
volume5
Intrest51
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume57
Intrest1750
Strike
175
175
Last Price16Jan 23, 2026
Change
2.619.4%
Bid13.25
Ask16.3
volume1
Intrest1
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest361
Strike
177.5
177.5
Last Price14.2Jan 22, 2026
Change
-0%
Bid15.55
Ask18.55
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume43
Intrest1200
Strike
180
180
Last Price16.7Jan 22, 2026
Change
-0%
Bid18.7
Ask21.8
volume0
Intrest2
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest426
Strike
182.5
182.5
Last Price24.31Jan 21, 2026
Change
-0%
Bid21.2
Ask23.55
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume13
Intrest3812
Strike
185
185
Last Price27.2Jan 20, 2026
Change
-0%
Bid23.05
Ask26.05
volume0
Intrest2
Last Price0.04Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest173
Strike
187.5
187.5
Last Price8.7Jan 15, 2026
Change
-0%
Bid25.55
Ask28.65
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.05
volume7
Intrest701
Strike
190
190
Last Price31.96Jan 20, 2026
Change
-0%
Bid28.2
Ask31
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest71
Strike
192.5
192.5
Last Price-
Change
-
Bid31.35
Ask34.3
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest174
Strike
195
195
Last Price40.28Jan 07, 2026
Change
-0%
Bid33.15
Ask36
volume0
Intrest0
Last Price0.1Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest17
Strike
197.5
197.5
Last Price29.95Jan 16, 2026
Change
-0%
Bid35.55
Ask38.5
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume4
Intrest302
Strike
200
200
Last Price32Dec 05, 2025
Change
-0%
Bid38.05
Ask42
volume0
Intrest0
Last Price0.4Jan 15, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest2
Strike
202.5
202.5
Last Price-
Change
-
Bid40.55
Ask44
volume0
Intrest0
Last Price0.03Jan 16, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest94
Strike
205
205
Last Price38.33Dec 09, 2025
Change
-0%
Bid43.05
Ask46.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid45.7
Ask48.7
volume0
Intrest0
Last Price1.06Jan 23, 2026
Change
0.2217.19%
Bid-
Ask2.13
volume1
Intrest4
Strike
210
210
Last Price48Dec 22, 2025
Change
-0%
Bid48.2
Ask51.2
volume0
Intrest0
Last Price0.05Jan 16, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Strike
215
215
Last Price-
Change
-
Bid53.05
Ask56.25
volume0
Intrest0
Last Price0.79Dec 16, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest46
Strike
220
220
Last Price-
Change
-
Bid58.1
Ask61.2
volume0
Intrest0
Last Price0.1Jan 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Strike
225
225
Last Price-
Change
-
Bid63.05
Ask66.35
volume0
Intrest0
Last Price0.04Jan 12, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest28
Strike
230
230
Last Price-
Change
-
Bid68.35
Ask71.25
volume0
Intrest0
Last Price1.27Dec 29, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
235
235
Last Price67.35Jan 16, 2026
Change
-0%
Bid73.7
Ask76.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid78.1
Ask81.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid83.1
Ask86.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid88.1
Ask91.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid93.7
Ask96.2
volume0
Intrest0
Last Price0.16Jan 08, 2026
Change
-0%
Bid-
Ask1.08
volume0
Intrest41
Strike
260
260
Last Price-
Change
-
Bid98.1
Ask101.05
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved