$138.46
0.520.38%
近くで: Sep 25, 5:00 PM EST
$138.76
0.300.22%
時間外: Sep 25, 7:59 PM EST
Benzinga
Benzinga
Benzinga
日曜日, 9 27
Vistra Corp オプションチェーン
VSTNYSE
配当金: 配当落ち日は6 日前です。
Vistra Options
View Vistra (VST) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.20
P/C Ratio (OI)
1.14
Volume vs. Open Interest by Strike
Volume by Expiration
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 Price-
Change
-
Bid67.55
Ask70.1
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid61.9
Ask65.35
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.96
volume0
Intrest0
Last Price-
Change
-
Bid56.9
Ask60.6
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid51.85
Ask55.65
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid46.9
Ask50.25
volume0
Intrest0
Strike
90
90
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price-
Change
-
Bid41.9
Ask45.45
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid36.9
Ask40.3
volume0
Intrest0
Strike
100
100
Last Price0.1Sep 23, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Last Price34.86Aug 18, 2026
Change
-0%
Bid31.9
Ask35.2
volume0
Intrest0
Strike
105
105
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask0.77
volume0
Intrest4
Last Price41.2Sep 09, 2026
Change
-0%
Bid26.9
Ask29.2
volume0
Intrest1
Strike
110
110
Last Price0.02Sep 17, 2026
Change
-0%
Bid-
Ask0.96
volume0
Intrest15
Last Price27.08Sep 02, 2026
Change
-0%
Bid21.9
Ask24.4
volume0
Intrest1
Strike
115
115
Last Price0.03Sep 25, 2026
Change
0.0240%
Bid0.01
Ask0.15
volume18
Intrest4302
Last Price19Sep 25, 2026
Change
-
Bid19.55
Ask21.2
volume2
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask0.96
volume0
Intrest0
Last Price-
Change
-
Bid17.9
Ask20.2
volume0
Intrest0
Strike
119
119
Last Price0.07Sep 23, 2026
Change
-0%
Bid-
Ask1.96
volume0
Intrest7
Last Price16.75Sep 25, 2026
Change
8.734.18%
Bid16.95
Ask19.55
volume1
Intrest5
Strike
120
120
Last Price0.11Sep 25, 2026
Change
0.0457.14%
Bid-
Ask0.12
volume4
Intrest269
Last Price-
Change
-
Bid15.95
Ask18.3
volume0
Intrest0
Strike
121
121
Last Price0.12Sep 22, 2026
Change
-0%
Bid-
Ask2.16
volume0
Intrest16
Last Price-
Change
-
Bid14.95
Ask17.35
volume0
Intrest0
Strike
122
122
Last Price0.16Sep 21, 2026
Change
-0%
Bid-
Ask1.83
volume0
Intrest1
Last Price-
Change
-
Bid14
Ask16.25
volume0
Intrest0
Strike
123
123
Last Price0.16Sep 24, 2026
Change
-0%
Bid-
Ask0.67
volume0
Intrest19
Last Price-
Change
-
Bid13
Ask15.5
volume0
Intrest0
Strike
124
124
Last Price0.13Sep 25, 2026
Change
-0%
Bid-
Ask0.57
volume5
Intrest28
Last Price28.45Sep 08, 2026
Change
-0%
Bid13
Ask14.45
volume0
Intrest0
Strike
125
125
Last Price0.1Sep 25, 2026
Change
0.0947.37%
Bid0.01
Ask0.17
volume136
Intrest10200
Last Price-
Change
-
Bid11.05
Ask13.45
volume0
Intrest0
Strike
126
126
Last Price0.14Sep 25, 2026
Change
0.0526.32%
Bid0.06
Ask0.24
volume45
Intrest13
Last Price12.25Sep 25, 2026
Change
2.0219.75%
Bid10.3
Ask12.35
volume1
Intrest5
Strike
127
127
Last Price0.26Sep 25, 2026
Change
0.014%
Bid0.05
Ask0.25
volume47
Intrest20
Last Price10Sep 25, 2026
Change
-
Bid9.85
Ask11.4
volume4
Intrest0
Strike
128
128
Last Price0.31Sep 25, 2026
Change
0.013.33%
Bid0.17
Ask0.35
volume25
Intrest56
Last Price-
Change
-
Bid8.95
Ask10.55
volume0
Intrest0
Strike
129
129
Last Price0.35Sep 25, 2026
Change
0.1530%
Bid0.18
Ask0.43
volume67
Intrest62
Last Price7.51Sep 25, 2026
Change
3.2930.46%
Bid8.55
Ask9.8
volume20
Intrest8
Strike
130
130
Last Price0.37Sep 25, 2026
Change
0.2439.34%
Bid0.37
Ask0.47
volume295
Intrest1389
Last Price6.45Sep 25, 2026
Change
2.5528.33%
Bid6.75
Ask8.75
volume10
Intrest3
Strike
131
131
Last Price0.59Sep 25, 2026
Change
0.225.32%
Bid0.45
Ask0.59
volume182
Intrest78
Last Price6.39Sep 25, 2026
Change
0.365.97%
Bid6.4
Ask7.8
volume2
Intrest9
Strike
132
132
Last Price0.7Sep 25, 2026
Change
0.3332.04%
Bid0.65
Ask0.73
volume285
Intrest181
Last Price5.55Sep 24, 2026
Change
-0%
Bid5.2
Ask7
volume0
Intrest9
Strike
133
133
Last Price0.85Sep 25, 2026
Change
0.4132.54%
Bid0.82
Ask1
volume210
Intrest191
Last Price5.65Sep 25, 2026
Change
3.2936.8%
Bid5.6
Ask6.3
volume32
Intrest2
Strike
134
134
Last Price1.14Sep 25, 2026
Change
0.1612.31%
Bid1.02
Ask1.22
volume191
Intrest197
Last Price5.07Sep 25, 2026
Change
0.397.14%
Bid4.9
Ask5.3
volume38
Intrest89
Strike
135
135
Last Price1.4Sep 25, 2026
Change
0.4323.5%
Bid1.4
Ask1.54
volume751
Intrest1693
Last Price4.2Sep 25, 2026
Change
2.840%
Bid4.25
Ask4.75
volume48
Intrest2
Strike
136
136
Last Price1.75Sep 25, 2026
Change
0.4319.72%
Bid1.7
Ask1.97
volume304
Intrest140
Last Price4.1Sep 25, 2026
Change
0.12.5%
Bid3.65
Ask4.1
volume163
Intrest51
Strike
137
137
Last Price2.23Sep 25, 2026
Change
0.3714.23%
Bid2.11
Ask2.3
volume147
Intrest122
Last Price3.35Sep 25, 2026
Change
0.134.04%
Bid3.2
Ask3.45
volume160
Intrest41
Strike
138
138
Last Price2.72Sep 25, 2026
Change
0.4714.73%
Bid2.62
Ask2.82
volume184
Intrest111
Last Price2.87Sep 25, 2026
Change
0.13.37%
Bid2.76
Ask2.95
volume2386
Intrest53
Strike
139
139
Last Price3.08Sep 25, 2026
Change
0.7118.73%
Bid3
Ask3.4
volume118
Intrest170
Last Price2.43Sep 25, 2026
Change
0.124.71%
Bid2.27
Ask2.5
volume605
Intrest290
Strike
140
140
Last Price3.62Sep 25, 2026
Change
0.6815.81%
Bid3.6
Ask4
volume127
Intrest369
Last Price2.1Sep 25, 2026
Change
0.14.55%
Bid1.96
Ask2.22
volume131
Intrest51
Strike
141
141
Last Price4.65Sep 25, 2026
Change
0.051.06%
Bid4.1
Ask4.65
volume16
Intrest84
Last Price1.75Sep 25, 2026
Change
0.084.37%
Bid1.64
Ask1.83
volume69
Intrest179
Strike
142
142
Last Price5.53Sep 25, 2026
Change
0.152.79%
Bid4.8
Ask5.35
volume15
Intrest85
Last Price1.5Sep 25, 2026
Change
0.211.76%
Bid1.32
Ask1.55
volume152
Intrest244
Strike
143
143
Last Price6.35Sep 25, 2026
Change
0.193.08%
Bid5.45
Ask6.75
volume29
Intrest156
Last Price1.06Sep 25, 2026
Change
0.1411.67%
Bid0.65
Ask1.91
volume116
Intrest166
Strike
144
144
Last Price7.1Sep 25, 2026
Change
0.142.01%
Bid6.1
Ask7.3
volume7
Intrest65
Last Price1.03Sep 25, 2026
Change
0.021.9%
Bid0.94
Ask1.08
volume312
Intrest435
Strike
145
145
Last Price7.26Sep 25, 2026
Change
0.597.52%
Bid6.9
Ask8.3
volume23
Intrest97
Last Price0.86Sep 25, 2026
Change
0.011.18%
Bid0.4
Ask1.22
volume42
Intrest217
Strike
146
146
Last Price8.48Sep 24, 2026
Change
-0%
Bid7.75
Ask9.25
volume0
Intrest29
Last Price0.74Sep 25, 2026
Change
0.011.33%
Bid0.65
Ask0.73
volume147
Intrest120
Strike
147
147
Last Price11.15Sep 24, 2026
Change
-0%
Bid8.6
Ask10.1
volume0
Intrest1
Last Price0.56Sep 25, 2026
Change
0.046.67%
Bid0.48
Ask0.75
volume49
Intrest71
Strike
148
148
Last Price11.13Sep 25, 2026
Change
0.838.06%
Bid9.4
Ask11
volume1
Intrest10
Last Price0.47Sep 25, 2026
Change
0.1422.95%
Bid0.41
Ask0.5
volume21
Intrest79
Strike
149
149
Last Price10.71Sep 23, 2026
Change
-0%
Bid10.35
Ask11.9
volume0
Intrest1
Last Price0.42Sep 25, 2026
Change
0.025%
Bid0.33
Ask0.44
volume739
Intrest1313
Strike
150
150
Last Price13.68Sep 25, 2026
Change
2.2319.48%
Bid11.25
Ask12.8
volume1
Intrest66
Last Price0.15Sep 25, 2026
Change
0.1142.31%
Bid0.12
Ask0.34
volume13
Intrest103
Strike
152.5
152.5
Last Price15.29Sep 25, 2026
Change
3.529.69%
Bid13.55
Ask15.15
volume2
Intrest6
Last Price0.17Sep 25, 2026
Change
0.015.56%
Bid0.14
Ask0.2
volume61
Intrest235
Strike
155
155
Last Price16.45Sep 25, 2026
Change
0.573.59%
Bid16
Ask18.35
volume1
Intrest12
Last Price0.24Sep 25, 2026
Change
0.0741.18%
Bid0.03
Ask0.67
volume3
Intrest92
Strike
157.5
157.5
Last Price-
Change
-
Bid18.4
Ask20.7
volume0
Intrest0
Last Price0.16Sep 25, 2026
Change
0.08100%
Bid0.04
Ask0.11
volume21
Intrest2065
Strike
160
160
Last Price13Sep 09, 2026
Change
-0%
Bid20.85
Ask23.25
volume0
Intrest0
Last Price0.11Sep 25, 2026
Change
0.1963.33%
Bid-
Ask0.13
volume10
Intrest11
Strike
162.5
162.5
Last Price-
Change
-
Bid23.35
Ask25.7
volume0
Intrest0
Last Price0.04Sep 25, 2026
Change
-0%
Bid-
Ask0.06
volume9
Intrest750
Strike
165
165
Last Price-
Change
-
Bid25.35
Ask28.2
volume0
Intrest0
Last Price0.17Sep 25, 2026
Change
0.0654.55%
Bid-
Ask0.2
volume4
Intrest5
Strike
167.5
167.5
Last Price-
Change
-
Bid28.4
Ask30.65
volume0
Intrest0
Last Price0.11Sep 25, 2026
Change
0.09450%
Bid-
Ask1.03
volume4
Intrest189
Strike
170
170
Last Price21.31Sep 09, 2026
Change
-0%
Bid30.9
Ask33.2
volume0
Intrest0
Last Price0.08Sep 25, 2026
Change
0.0360%
Bid-
Ask1.04
volume4
Intrest1
Strike
172.5
172.5
Last Price-
Change
-
Bid33.1
Ask35.65
volume0
Intrest0
Last Price0.02Sep 25, 2026
Change
0.0133.33%
Bid-
Ask0.04
volume5
Intrest160
Strike
175
175
Last Price33.25Sep 22, 2026
Change
-0%
Bid35.85
Ask38.15
volume0
Intrest0
Last Price0.18Sep 25, 2026
Change
0.12200%
Bid-
Ask0.38
volume4
Intrest37
Strike
180
180
Last Price-
Change
-
Bid40.9
Ask43.15
volume0
Intrest0
Last Price0.17Sep 14, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest28
Strike
185
185
Last Price-
Change
-
Bid45.85
Ask48.15
volume0
Intrest0
Last Price0.12Sep 25, 2026
Change
0.4679.31%
Bid-
Ask0.53
volume4
Intrest16
Strike
190
190
Last Price-
Change
-
Bid50.85
Ask53.15
volume0
Intrest0
Last Price0.09Sep 25, 2026
Change
0.1155%
Bid-
Ask0.59
volume2
Intrest3
Strike
195
195
Last Price-
Change
-
Bid55.9
Ask58.15
volume0
Intrest0
Last Price0.04Sep 25, 2026
Change
0.0660%
Bid-
Ask0.1
volume10
Intrest49
Strike
200
200
Last Price-
Change
-
Bid60.9
Ask63.25
volume0
Intrest0
Last Price0.08Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest35
Strike
205
205
Last Price-
Change
-
Bid65.85
Ask68.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid70.6
Ask73.15
volume0
Intrest0
Last Price0.2Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Strike
215
215
Last Price-
Change
-
Bid75.75
Ask78.2
volume0
Intrest0
Last Price1.1Sep 25, 2026
Change
-
Bid-
Ask2.13
volume1
Intrest0
Strike
220
220
Last Price-
Change
-
Bid80.8
Ask83.15
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved