$138.35
-2.48-1.76%
近くで: Sep 30, 5:00 PM EST
$139.31
0.960.69%
時間外: 5:57 PM EST
Benzinga
Benzinga
Benzinga
水曜日, 9 30
Vistra Corp オプションチェーン
VSTNYSE
Vistra Options
View Vistra (VST) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.66
P/C Ratio (OI)
1.08
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 Price67.61Sep 30, 2026
Change
-
Bid66.55
Ask68.6
volume1
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price62.69Sep 30, 2026
Change
-
Bid61.55
Ask64.9
volume1
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.79
volume0
Intrest0
Last Price-
Change
-
Bid56.55
Ask60.2
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid51.55
Ask55
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid46.55
Ask49.35
volume0
Intrest0
Strike
90
90
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price46.11Sep 29, 2026
Change
-0%
Bid41.55
Ask44.9
volume0
Intrest3
Strike
95
95
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid36.55
Ask40.15
volume0
Intrest0
Strike
100
100
Last Price0.1Sep 23, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Last Price34.86Aug 18, 2026
Change
-0%
Bid31.55
Ask35.25
volume0
Intrest0
Strike
105
105
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest4
Last Price41.2Sep 09, 2026
Change
-0%
Bid26.55
Ask29.6
volume0
Intrest1
Strike
110
110
Last Price0.02Sep 17, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest15
Last Price27.08Sep 02, 2026
Change
-0%
Bid21.55
Ask24.6
volume0
Intrest1
Strike
115
115
Last Price0.01Sep 30, 2026
Change
0.0480%
Bid-
Ask0.03
volume6
Intrest4318
Last Price19.78Sep 30, 2026
Change
4.2217.58%
Bid18.8
Ask21.3
volume3
Intrest2
Strike
118
118
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price18.85Sep 30, 2026
Change
-
Bid17.85
Ask20.1
volume3
Intrest0
Strike
119
119
Last Price0.07Sep 23, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest7
Last Price20.35Sep 29, 2026
Change
-0%
Bid16.75
Ask19.45
volume0
Intrest6
Strike
120
120
Last Price0.01Sep 30, 2026
Change
-0%
Bid-
Ask0.08
volume30
Intrest276
Last Price19.42Sep 29, 2026
Change
-0%
Bid15.75
Ask18.4
volume0
Intrest1
Strike
121
121
Last Price0.01Sep 30, 2026
Change
0.1191.67%
Bid0.01
Ask0.07
volume5
Intrest16
Last Price-
Change
-
Bid14.8
Ask17.3
volume0
Intrest0
Strike
122
122
Last Price0.16Sep 21, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest1
Last Price-
Change
-
Bid13.8
Ask16.6
volume0
Intrest0
Strike
123
123
Last Price0.16Sep 24, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest19
Last Price-
Change
-
Bid12.8
Ask15.4
volume0
Intrest0
Strike
124
124
Last Price0.05Sep 30, 2026
Change
0.03150%
Bid-
Ask0.05
volume1
Intrest40
Last Price28.45Sep 08, 2026
Change
-0%
Bid11.8
Ask14.05
volume0
Intrest0
Strike
125
125
Last Price0.03Sep 30, 2026
Change
0.0150%
Bid0.02
Ask0.04
volume76
Intrest10268
Last Price15.15Sep 29, 2026
Change
-0%
Bid10.95
Ask13.4
volume0
Intrest2
Strike
126
126
Last Price0.05Sep 30, 2026
Change
0.0266.67%
Bid0.01
Ask0.08
volume11
Intrest64
Last Price12.25Sep 25, 2026
Change
-0%
Bid10.1
Ask12.35
volume0
Intrest4
Strike
127
127
Last Price0.04Sep 30, 2026
Change
0.0120%
Bid0.03
Ask0.11
volume86
Intrest91
Last Price10Sep 25, 2026
Change
-0%
Bid8.85
Ask11.4
volume0
Intrest2
Strike
128
128
Last Price0.07Sep 30, 2026
Change
0.0375%
Bid-
Ask0.12
volume196
Intrest91
Last Price-
Change
-
Bid8.15
Ask10.35
volume0
Intrest0
Strike
129
129
Last Price0.08Sep 30, 2026
Change
0.0111.11%
Bid0.05
Ask0.13
volume68
Intrest111
Last Price8.53Sep 30, 2026
Change
0.334.02%
Bid7.4
Ask9.2
volume2
Intrest27
Strike
130
130
Last Price0.12Sep 30, 2026
Change
-0%
Bid0.09
Ask0.19
volume366
Intrest1761
Last Price11Sep 29, 2026
Change
-0%
Bid6.4
Ask8.9
volume0
Intrest10
Strike
131
131
Last Price0.15Sep 30, 2026
Change
0.0316.67%
Bid0.12
Ask0.26
volume151
Intrest317
Last Price9.44Sep 29, 2026
Change
-0%
Bid5.5
Ask7.6
volume0
Intrest11
Strike
132
132
Last Price0.21Sep 30, 2026
Change
0.028.7%
Bid0.2
Ask0.26
volume230
Intrest403
Last Price5.65Sep 30, 2026
Change
0.11.8%
Bid4.95
Ask6.75
volume24
Intrest9
Strike
133
133
Last Price0.35Sep 30, 2026
Change
0.0620.69%
Bid0.3
Ask0.36
volume187
Intrest493
Last Price3.45Sep 30, 2026
Change
4.0253.82%
Bid4.7
Ask5.25
volume66
Intrest36
Strike
134
134
Last Price0.45Sep 30, 2026
Change
0.0512.5%
Bid0.41
Ask0.5
volume414
Intrest896
Last Price4.1Sep 30, 2026
Change
2.8140.67%
Bid3.95
Ask4.4
volume155
Intrest117
Strike
135
135
Last Price0.68Sep 30, 2026
Change
0.1733.33%
Bid0.61
Ask0.72
volume759
Intrest2398
Last Price3.1Sep 30, 2026
Change
2.140.38%
Bid3.2
Ask3.55
volume187
Intrest462
Strike
136
136
Last Price0.9Sep 30, 2026
Change
0.1520%
Bid0.83
Ask1
volume319
Intrest496
Last Price2.9Sep 30, 2026
Change
2.344.23%
Bid2.56
Ask3.05
volume139
Intrest555
Strike
137
137
Last Price1.5Sep 30, 2026
Change
0.5964.84%
Bid1.19
Ask1.34
volume240
Intrest358
Last Price1.89Sep 30, 2026
Change
2.9961.27%
Bid1.99
Ask2.21
volume215
Intrest136
Strike
138
138
Last Price2.03Sep 30, 2026
Change
0.8775%
Bid1.59
Ask1.8
volume95
Intrest375
Last Price1.8Sep 30, 2026
Change
1.8250.28%
Bid1.48
Ask1.74
volume223
Intrest1058
Strike
139
139
Last Price2.66Sep 30, 2026
Change
0.9152%
Bid2.05
Ask2.46
volume62
Intrest240
Last Price1.34Sep 30, 2026
Change
1.6354.88%
Bid1.18
Ask1.34
volume635
Intrest498
Strike
140
140
Last Price2.77Sep 30, 2026
Change
0.7738.5%
Bid2.68
Ask2.95
volume106
Intrest479
Last Price1Sep 30, 2026
Change
1.6862.69%
Bid0.84
Ask0.94
volume275
Intrest187
Strike
141
141
Last Price3.77Sep 30, 2026
Change
1.3555.79%
Bid3.2
Ask3.7
volume50
Intrest183
Last Price0.72Sep 30, 2026
Change
1.466.04%
Bid0.63
Ask0.81
volume684
Intrest324
Strike
142
142
Last Price4.8Sep 30, 2026
Change
1.4844.58%
Bid3.9
Ask4.45
volume56
Intrest82
Last Price0.5Sep 30, 2026
Change
1.2471.26%
Bid0.42
Ask0.58
volume151
Intrest650
Strike
143
143
Last Price5.43Sep 30, 2026
Change
1.6844.8%
Bid4.7
Ask5.25
volume16
Intrest179
Last Price0.4Sep 30, 2026
Change
1.0672.6%
Bid0.32
Ask0.43
volume124
Intrest534
Strike
144
144
Last Price6.54Sep 30, 2026
Change
2.2953.88%
Bid5.55
Ask7.1
volume10
Intrest68
Last Price0.24Sep 30, 2026
Change
0.8678.18%
Bid0.21
Ask0.33
volume420
Intrest1017
Strike
145
145
Last Price6.73Sep 30, 2026
Change
0.6310.33%
Bid6.45
Ask8.35
volume20
Intrest143
Last Price0.18Sep 30, 2026
Change
0.7781.05%
Bid0.15
Ask0.24
volume71
Intrest467
Strike
146
146
Last Price4.61Sep 29, 2026
Change
-0%
Bid7.25
Ask8.9
volume0
Intrest29
Last Price0.12Sep 30, 2026
Change
0.6283.78%
Bid0.06
Ask0.21
volume90
Intrest2221
Strike
147
147
Last Price7.5Sep 29, 2026
Change
-0%
Bid8.2
Ask9.9
volume0
Intrest1
Last Price0.12Sep 30, 2026
Change
0.580.65%
Bid0.07
Ask0.54
volume25
Intrest485
Strike
148
148
Last Price10.32Sep 30, 2026
Change
0.929.79%
Bid9.05
Ask10.85
volume2
Intrest8
Last Price0.15Sep 30, 2026
Change
0.4273.68%
Bid0.01
Ask0.3
volume13
Intrest136
Strike
149
149
Last Price10.71Sep 23, 2026
Change
-0%
Bid9.45
Ask12.55
volume0
Intrest1
Last Price0.08Sep 30, 2026
Change
0.2877.78%
Bid0.06
Ask0.09
volume386
Intrest1314
Strike
150
150
Last Price12.25Sep 30, 2026
Change
1.9819.28%
Bid10.35
Ask12.8
volume13
Intrest59
Last Price0.05Sep 30, 2026
Change
0.1575%
Bid0.03
Ask0.17
volume16
Intrest333
Strike
152.5
152.5
Last Price14.75Sep 28, 2026
Change
-0%
Bid13.4
Ask15.3
volume0
Intrest3
Last Price0.04Sep 30, 2026
Change
0.171.43%
Bid0.01
Ask0.08
volume66
Intrest522
Strike
155
155
Last Price17.13Sep 30, 2026
Change
0.080.47%
Bid16.35
Ask17
volume1
Intrest8
Last Price0.19Sep 29, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest130
Strike
157.5
157.5
Last Price-
Change
-
Bid18.6
Ask20.8
volume0
Intrest0
Last Price0.04Sep 30, 2026
Change
0.0120%
Bid-
Ask0.14
volume143
Intrest2080
Strike
160
160
Last Price13Sep 09, 2026
Change
-0%
Bid21.1
Ask23.5
volume0
Intrest0
Last Price0.04Sep 29, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest18
Strike
162.5
162.5
Last Price-
Change
-
Bid23.4
Ask26
volume0
Intrest0
Last Price0.01Sep 30, 2026
Change
0.0266.67%
Bid-
Ask0.02
volume2
Intrest750
Strike
165
165
Last Price-
Change
-
Bid26.1
Ask28.5
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest7
Strike
167.5
167.5
Last Price-
Change
-
Bid28.6
Ask31
volume0
Intrest0
Last Price0.01Sep 30, 2026
Change
0.0266.67%
Bid-
Ask0.02
volume2
Intrest190
Strike
170
170
Last Price21.31Sep 09, 2026
Change
-0%
Bid31.1
Ask33.5
volume0
Intrest0
Last Price0.2Sep 28, 2026
Change
-0%
Bid-
Ask1.41
volume0
Intrest1
Strike
172.5
172.5
Last Price-
Change
-
Bid33.6
Ask36
volume0
Intrest0
Last Price0.03Sep 29, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest161
Strike
175
175
Last Price33.25Sep 22, 2026
Change
-0%
Bid36.1
Ask38.5
volume0
Intrest0
Last Price0.31Sep 30, 2026
Change
0.33000%
Bid-
Ask0.95
volume1
Intrest40
Strike
180
180
Last Price-
Change
-
Bid41.1
Ask43.5
volume0
Intrest0
Last Price0.17Sep 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest28
Strike
185
185
Last Price-
Change
-
Bid46.1
Ask48.5
volume0
Intrest0
Last Price0.26Sep 30, 2026
Change
0.0925.71%
Bid-
Ask0.79
volume2
Intrest18
Strike
190
190
Last Price-
Change
-
Bid50.9
Ask53.5
volume0
Intrest0
Last Price0.27Sep 30, 2026
Change
0.0310%
Bid-
Ask0.77
volume2
Intrest5
Strike
195
195
Last Price-
Change
-
Bid56.1
Ask58.5
volume0
Intrest0
Last Price0.14Sep 30, 2026
Change
0.09180%
Bid-
Ask0.05
volume1
Intrest59
Strike
200
200
Last Price-
Change
-
Bid61.1
Ask63.5
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest35
Strike
205
205
Last Price-
Change
-
Bid66.1
Ask68.45
volume0
Intrest0
Last Price0.45Sep 28, 2026
Change
-0%
Bid-
Ask0.76
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid71.1
Ask73.45
volume0
Intrest0
Last Price1.05Sep 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest13
Strike
215
215
Last Price-
Change
-
Bid76.1
Ask78.5
volume0
Intrest0
Last Price1.05Sep 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
220
220
Last Price-
Change
-
Bid81.1
Ask83.5
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved