$137.09
-2.72-1.95%
al cierre: Aug 28, 5:00 PM EST
$138.14
1.050.77%
After hour: Aug 28, 7:57 PM EST
Vistra Corp Cadena de Opciones
VSTNYSE
Vistra Options
View Vistra (VST) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.51
P/C Ratio (OI)
0.97
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid60.7
Ask63.9
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price60.6Aug 28, 2026
Change
5.428.21%
Bid56.05
Ask59.1
volume10
Intrest10
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid51.45
Ask53.9
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid45.95
Ask48.9
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid41.15
Ask43.9
volume0
Intrest0
Strike
95
95
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price49.75Jul 30, 2026
Change
-0%
Bid36.3
Ask38.85
volume0
Intrest2
Strike
100
100
Last Price0.04Aug 28, 2026
Change
0.02100%
Bid0.01
Ask0.28
volume8
Intrest434
Last Price32Aug 24, 2026
Change
-0%
Bid31.3
Ask33.95
volume0
Intrest1
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Last Price-
Change
-
Bid26.3
Ask28.95
volume0
Intrest0
Strike
110
110
Last Price0.29Aug 21, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest46
Last Price-
Change
-
Bid21.35
Ask23.95
volume0
Intrest0
Strike
115
115
Last Price0.1Aug 26, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest326
Last Price-
Change
-
Bid18.4
Ask21.2
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask1.71
volume0
Intrest0
Last Price-
Change
-
Bid17.4
Ask20.4
volume0
Intrest0
Strike
119
119
Last Price0.01Aug 28, 2026
Change
0.1694.12%
Bid-
Ask0.29
volume124
Intrest3
Last Price20.68Aug 28, 2026
Change
6.3223.41%
Bid16.45
Ask18.8
volume1
Intrest2
Strike
120
120
Last Price0.02Aug 28, 2026
Change
0.0466.67%
Bid0.02
Ask0.07
volume15
Intrest271
Last Price-
Change
-
Bid15.45
Ask18.4
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.96
volume0
Intrest0
Last Price-
Change
-
Bid14.4
Ask17
volume0
Intrest0
Strike
122
122
Last Price0.44Aug 26, 2026
Change
-0%
Bid-
Ask1.82
volume0
Intrest1
Last Price-
Change
-
Bid13.4
Ask15.75
volume0
Intrest0
Strike
123
123
Last Price0.12Aug 26, 2026
Change
-0%
Bid-
Ask1.77
volume0
Intrest13
Last Price14.99Aug 25, 2026
Change
-0%
Bid12.5
Ask14.75
volume0
Intrest1
Strike
124
124
Last Price0.12Aug 27, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest26
Last Price12.45Aug 28, 2026
Change
7.8538.67%
Bid11.25
Ask13.3
volume12
Intrest3
Strike
125
125
Last Price0.1Aug 28, 2026
Change
0.0216.67%
Bid0.04
Ask0.16
volume25
Intrest231
Last Price14.7Aug 28, 2026
Change
1.157.26%
Bid10.45
Ask12.75
volume1
Intrest1
Strike
126
126
Last Price0.29Aug 26, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest27
Last Price11.5Aug 25, 2026
Change
-0%
Bid9.65
Ask12.1
volume0
Intrest1
Strike
127
127
Last Price0.23Aug 28, 2026
Change
0.0620.69%
Bid0.08
Ask0.23
volume8
Intrest23
Last Price-
Change
-
Bid8.65
Ask10.9
volume0
Intrest0
Strike
128
128
Last Price0.29Aug 28, 2026
Change
0.027.41%
Bid0.12
Ask0.37
volume10
Intrest53
Last Price-
Change
-
Bid7.75
Ask10
volume0
Intrest0
Strike
129
129
Last Price0.41Aug 28, 2026
Change
0.0720.59%
Bid0.27
Ask0.45
volume9
Intrest53
Last Price7.85Aug 28, 2026
Change
3.0327.85%
Bid7.45
Ask8.4
volume49
Intrest132
Strike
130
130
Last Price0.45Aug 28, 2026
Change
0.0615.38%
Bid0.36
Ask0.5
volume104
Intrest521
Last Price-
Change
-
Bid5.9
Ask8.25
volume0
Intrest0
Strike
131
131
Last Price0.63Aug 28, 2026
Change
0.0610.53%
Bid0.56
Ask0.72
volume59
Intrest77
Last Price10.39Aug 26, 2026
Change
-0%
Bid5.4
Ask7.4
volume0
Intrest1
Strike
132
132
Last Price0.81Aug 28, 2026
Change
0.1420.9%
Bid0.69
Ask0.89
volume92
Intrest129
Last Price-
Change
-
Bid4.45
Ask6.55
volume0
Intrest0
Strike
133
133
Last Price1.08Aug 28, 2026
Change
0.222.73%
Bid0.93
Ask1.14
volume144
Intrest134
Last Price6.55Aug 28, 2026
Change
0.152.24%
Bid4.35
Ask5.95
volume1
Intrest6
Strike
134
134
Last Price1.35Aug 28, 2026
Change
0.2927.36%
Bid1.2
Ask1.47
volume141
Intrest157
Last Price4.04Aug 28, 2026
Change
2.2635.87%
Bid3.8
Ask4.35
volume15
Intrest378
Strike
135
135
Last Price1.8Aug 28, 2026
Change
0.4836.36%
Bid1.62
Ask1.79
volume271
Intrest555
Last Price3.35Aug 28, 2026
Change
2.0537.96%
Bid3.25
Ask3.75
volume6
Intrest28
Strike
136
136
Last Price2.14Aug 28, 2026
Change
0.5232.1%
Bid1.95
Ask2.32
volume247
Intrest114
Last Price3Aug 28, 2026
Change
3.0350.25%
Bid2.75
Ask3
volume78
Intrest29
Strike
137
137
Last Price2.64Aug 28, 2026
Change
0.6834.69%
Bid2.41
Ask2.76
volume173
Intrest94
Last Price2.44Aug 28, 2026
Change
2.1646.96%
Bid2.3
Ask2.55
volume44
Intrest123
Strike
138
138
Last Price3.17Aug 28, 2026
Change
0.7631.54%
Bid2.99
Ask3.3
volume177
Intrest82
Last Price1.81Aug 28, 2026
Change
1.6948.29%
Bid1.87
Ask2.14
volume77
Intrest460
Strike
139
139
Last Price3.65Aug 28, 2026
Change
0.7525.86%
Bid3.35
Ask3.95
volume35
Intrest48
Last Price1.63Aug 28, 2026
Change
1.8753.43%
Bid1.6
Ask1.72
volume993
Intrest723
Strike
140
140
Last Price4.28Aug 28, 2026
Change
0.9127%
Bid4
Ask4.4
volume130
Intrest281
Last Price1.32Aug 28, 2026
Change
1.6355.25%
Bid1.21
Ask1.41
volume227
Intrest158
Strike
141
141
Last Price4.98Aug 28, 2026
Change
1.0727.37%
Bid4.7
Ask5.3
volume38
Intrest91
Last Price1.06Aug 28, 2026
Change
1.3455.83%
Bid0.94
Ask1.24
volume131
Intrest69
Strike
142
142
Last Price5.82Aug 28, 2026
Change
1.4232.27%
Bid5.25
Ask6.2
volume44
Intrest81
Last Price0.85Aug 28, 2026
Change
1.1657.71%
Bid0.73
Ask1
volume118
Intrest44
Strike
143
143
Last Price6.52Aug 28, 2026
Change
1.3325.63%
Bid5.9
Ask7.15
volume259
Intrest96
Last Price0.64Aug 28, 2026
Change
1.1363.84%
Bid0.6
Ask0.75
volume103
Intrest49
Strike
144
144
Last Price7.13Aug 28, 2026
Change
1.2120.44%
Bid6.9
Ask7.65
volume225
Intrest210
Last Price0.51Aug 28, 2026
Change
0.963.83%
Bid0.43
Ask0.57
volume1456
Intrest228
Strike
145
145
Last Price8.25Aug 28, 2026
Change
1.8328.5%
Bid7.6
Ask8.7
volume62
Intrest226
Last Price0.44Aug 28, 2026
Change
0.8164.8%
Bid0.28
Ask0.52
volume49
Intrest71
Strike
146
146
Last Price9.55Aug 28, 2026
Change
2.1929.76%
Bid8.1
Ask9.95
volume11
Intrest4
Last Price0.45Aug 28, 2026
Change
0.5253.61%
Bid0.14
Ask0.8
volume9
Intrest67
Strike
147
147
Last Price7.79Aug 26, 2026
Change
-0%
Bid9.25
Ask11
volume0
Intrest3
Last Price0.25Aug 28, 2026
Change
0.5468.35%
Bid0.16
Ask0.35
volume106
Intrest79
Strike
148
148
Last Price7.5Aug 27, 2026
Change
-0%
Bid9.65
Ask11.95
volume0
Intrest4
Last Price0.72Aug 28, 2026
Change
0.116.13%
Bid0.15
Ask0.54
volume42
Intrest61
Strike
149
149
Last Price9.63Aug 26, 2026
Change
-0%
Bid10.95
Ask12.8
volume0
Intrest1
Last Price0.21Aug 28, 2026
Change
0.3562.5%
Bid0.12
Ask0.6
volume163
Intrest395
Strike
150
150
Last Price10.6Aug 28, 2026
Change
0.222.12%
Bid12.15
Ask13.9
volume1
Intrest568
Last Price0.26Aug 28, 2026
Change
0.0925.71%
Bid0.04
Ask0.58
volume5
Intrest207
Strike
152.5
152.5
Last Price14.12Aug 21, 2026
Change
-0%
Bid14.15
Ask16.2
volume0
Intrest4
Last Price0.09Aug 28, 2026
Change
0.1257.14%
Bid0.09
Ask0.15
volume2225
Intrest236
Strike
155
155
Last Price10.08Aug 17, 2026
Change
-0%
Bid16.5
Ask18.85
volume0
Intrest30
Last Price0.5Aug 26, 2026
Change
-0%
Bid-
Ask0.98
volume0
Intrest13
Strike
157.5
157.5
Last Price20.7Aug 21, 2026
Change
-0%
Bid18.7
Ask21.3
volume0
Intrest2
Last Price0.03Aug 28, 2026
Change
0.0562.5%
Bid-
Ask0.1
volume7
Intrest1085
Strike
160
160
Last Price21.3Aug 20, 2026
Change
-0%
Bid21.2
Ask23.75
volume0
Intrest0
Last Price0.13Aug 26, 2026
Change
-0%
Bid-
Ask0.47
volume0
Intrest11
Strike
162.5
162.5
Last Price-
Change
-
Bid23.7
Ask26.35
volume0
Intrest0
Last Price0.1Aug 28, 2026
Change
0.019.09%
Bid0.01
Ask0.1
volume15
Intrest609
Strike
165
165
Last Price20.77Aug 18, 2026
Change
-0%
Bid26.2
Ask28.65
volume0
Intrest0
Last Price0.55Aug 18, 2026
Change
-0%
Bid-
Ask0.38
volume0
Intrest2
Strike
167.5
167.5
Last Price-
Change
-
Bid28.7
Ask31.3
volume0
Intrest0
Last Price0.03Aug 28, 2026
Change
0.176.92%
Bid0.01
Ask0.11
volume9
Intrest671
Strike
170
170
Last Price27.57Jul 29, 2026
Change
-0%
Bid31.2
Ask33.9
volume0
Intrest0
Last Price0.18Aug 18, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest3
Strike
172.5
172.5
Last Price-
Change
-
Bid33.7
Ask36.6
volume0
Intrest0
Last Price0.33Aug 27, 2026
Change
-0%
Bid-
Ask0.96
volume0
Intrest35
Strike
175
175
Last Price28.5Aug 12, 2026
Change
-0%
Bid36.2
Ask38.8
volume0
Intrest0
Last Price0.1Aug 25, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest69
Strike
180
180
Last Price-
Change
-
Bid41.2
Ask43.8
volume0
Intrest0
Last Price0.34Aug 10, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest9
Strike
185
185
Last Price40Aug 04, 2026
Change
-0%
Bid46.2
Ask48.75
volume0
Intrest0
Last Price0.15Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest25
Strike
190
190
Last Price-
Change
-
Bid51.2
Ask53.85
volume0
Intrest0
Last Price0.25Aug 07, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest10
Strike
195
195
Last Price-
Change
-
Bid56.2
Ask58.85
volume0
Intrest0
Last Price0.09Aug 18, 2026
Change
-0%
Bid-
Ask1.72
volume0
Intrest13
Strike
200
200
Last Price-
Change
-
Bid61.2
Ask63.75
volume0
Intrest0
Last Price0.13Aug 14, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest23
Strike
205
205
Last Price-
Change
-
Bid66.2
Ask69.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid71.2
Ask74.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid76.2
Ask78.85
volume0
Intrest0
Last Price0.4Aug 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Strike
220
220
Last Price-
Change
-
Bid81.2
Ask83.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid86.2
Ask89.05
volume0
Intrest0
Last Price0.2Aug 28, 2026
Change
-
Bid-
Ask0.51
volume2
Intrest0
Strike
230
230
Last Price-
Change
-
Bid91.2
Ask93.8
volume0
Intrest0
Last Price0.14Aug 28, 2026
Change
-
Bid-
Ask0.51
volume2
Intrest0
Strike
235
235
Last Price-
Change
-
Bid96.2
Ask99
volume0
Intrest0