$156.62
4.563.00%
가까이에: -
$152.20
-4.42-2.82%
시간외: 7:59 PM EDT
Comments
Loading...
Vistra (NYSE:VST) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Vistra의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Vistra에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid104.55
Ask108.3
volume0
Intrest0
Strike
50
50
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.91
volume0
Intrest10
Last Price101.21May 16, 2025
Change
15.1617.62%
Bid99.4
Ask102.35
volume1
Intrest2
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.91
volume0
Intrest0
Last Price93.95May 14, 2025
Change
00%
Bid95.1
Ask97.6
volume0
Intrest35
Strike
60
60
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest89
Last Price91.61May 16, 2025
Change
43.8691.85%
Bid89.45
Ask93.1
volume8
Intrest9
Strike
65
65
Last Price0.01May 16, 2025
Change
0.0150%
Bid-
Ask0.02
volume5
Intrest301
Last Price75May 06, 2025
Change
00%
Bid84.85
Ask87.7
volume0
Intrest16
Strike
70
70
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest90
Last Price80.73May 16, 2025
Change
3.54.53%
Bid79.35
Ask83
volume23
Intrest27
Strike
75
75
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest309
Last Price76.17May 16, 2025
Change
20.6937.29%
Bid74.9
Ask77.75
volume14
Intrest26
Strike
80
80
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest379
Last Price35.82Apr 23, 2025
Change
00%
Bid69.8
Ask72.05
volume0
Intrest53
Strike
85
85
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest669
Last Price65.85May 16, 2025
Change
11.2820.67%
Bid65.45
Ask67.55
volume1
Intrest30
Strike
90
90
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1426
Last Price55.52May 13, 2025
Change
00%
Bid59.4
Ask62.2
volume0
Intrest62
Strike
95
95
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1645
Last Price55.95May 16, 2025
Change
3.26.07%
Bid55.1
Ask57.5
volume14
Intrest705
Strike
100
100
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1385
Last Price11.58Apr 21, 2025
Change
00%
Bid53.65
Ask56.4
volume0
Intrest10
Strike
101
101
Last Price0.2May 15, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest116
Last Price22.1Apr 23, 2025
Change
00%
Bid52.8
Ask55
volume0
Intrest1
Strike
102
102
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest194
Last Price13.05Apr 22, 2025
Change
00%
Bid51.9
Ask53.95
volume0
Intrest17
Strike
103
103
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest5
Last Price48.97May 15, 2025
Change
00%
Bid50.4
Ask53.55
volume0
Intrest1
Strike
104
104
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest1167
Last Price51.12May 16, 2025
Change
2.675.51%
Bid49.6
Ask52.95
volume13
Intrest447
Strike
105
105
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.08
volume5
Intrest1948
Last Price47.2May 15, 2025
Change
00%
Bid48.7
Ask51.3
volume0
Intrest5
Strike
106
106
Last Price0.2May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest421
Last Price12.01Apr 22, 2025
Change
00%
Bid47.4
Ask50.35
volume0
Intrest23
Strike
107
107
Last Price0.11May 09, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest457
Last Price16.54Apr 23, 2025
Change
00%
Bid46.45
Ask49.85
volume0
Intrest3
Strike
108
108
Last Price0.16May 09, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest296
Last Price46.52May 16, 2025
Change
20.8881.44%
Bid45.4
Ask49.1
volume1
Intrest10
Strike
109
109
Last Price0.21May 09, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest12
Last Price46.65May 16, 2025
Change
3.117.14%
Bid45.5
Ask47.55
volume8
Intrest569
Strike
110
110
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1329
Last Price43May 14, 2025
Change
00%
Bid43.35
Ask46.95
volume0
Intrest13
Strike
111
111
Last Price0.16May 09, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest21
Last Price23.16May 09, 2025
Change
00%
Bid42.4
Ask46.1
volume0
Intrest38
Strike
112
112
Last Price0.04May 12, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest495
Last Price40.22May 15, 2025
Change
00%
Bid41.45
Ask45.1
volume0
Intrest13
Strike
113
113
Last Price0.59May 15, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest31
Last Price42.65May 13, 2025
Change
00%
Bid40.4
Ask43.35
volume0
Intrest15
Strike
114
114
Last Price0.78May 15, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest22
Last Price42May 16, 2025
Change
2.185.47%
Bid39.75
Ask42.05
volume53
Intrest1226
Strike
115
115
Last Price0.01May 16, 2025
Change
0.0480%
Bid-
Ask0.03
volume35
Intrest1927
Last Price40.73May 16, 2025
Change
4.7613.23%
Bid38.7
Ask41.35
volume5
Intrest67
Strike
116
116
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest17
Last Price35.77May 15, 2025
Change
00%
Bid37.6
Ask41.1
volume0
Intrest8
Strike
117
117
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.94
volume0
Intrest21
Last Price37.73May 16, 2025
Change
1.654.57%
Bid36.4
Ask39.95
volume3
Intrest11
Strike
118
118
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.73
volume1
Intrest117
Last Price37.82May 16, 2025
Change
21.92137.86%
Bid35.7
Ask38.35
volume6
Intrest27
Strike
119
119
Last Price0.22May 12, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest38
Last Price35.8May 16, 2025
Change
3.6111.21%
Bid35.5
Ask37.45
volume54
Intrest2038
Strike
120
120
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.3
volume27
Intrest2035
Last Price35.37May 16, 2025
Change
10.2140.58%
Bid34
Ask36.35
volume52
Intrest58
Strike
121
121
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest55
Last Price35.65May 16, 2025
Change
2.26.58%
Bid32.4
Ask36.1
volume1
Intrest82
Strike
122
122
Last Price0.1May 13, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest28
Last Price33May 16, 2025
Change
18.53128.06%
Bid31.7
Ask34.3
volume6
Intrest18
Strike
123
123
Last Price0.02May 16, 2025
Change
0.2893.33%
Bid-
Ask0.3
volume3
Intrest76
Last Price12.3May 09, 2025
Change
00%
Bid30.45
Ask34.1
volume0
Intrest366
Strike
124
124
Last Price0.01May 16, 2025
Change
0.0685.71%
Bid-
Ask0.3
volume8
Intrest62
Last Price31.07May 16, 2025
Change
3.5913.06%
Bid29.7
Ask33.05
volume35
Intrest935
Strike
125
125
Last Price0.05May 16, 2025
Change
0.0337.5%
Bid-
Ask0.3
volume5
Intrest1978
Last Price29.9May 16, 2025
Change
3.0611.4%
Bid28.4
Ask31.4
volume2
Intrest26
Strike
126
126
Last Price0.06May 15, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest201
Last Price28.89May 16, 2025
Change
0.040.14%
Bid27.4
Ask30.8
volume10
Intrest60
Strike
127
127
Last Price0.03May 16, 2025
Change
0.2187.5%
Bid-
Ask0.7
volume43
Intrest207
Last Price27.95May 16, 2025
Change
2.529.91%
Bid27.6
Ask30.05
volume6
Intrest86
Strike
128
128
Last Price0.04May 16, 2025
Change
00%
Bid-
Ask0.04
volume13
Intrest114
Last Price27.64May 16, 2025
Change
2.28.65%
Bid25.8
Ask29.1
volume1
Intrest121
Strike
129
129
Last Price0.02May 16, 2025
Change
0.01100%
Bid-
Ask0.07
volume2
Intrest229
Last Price26.59May 16, 2025
Change
4.3919.77%
Bid25.75
Ask27.25
volume174
Intrest1076
Strike
130
130
Last Price0.03May 16, 2025
Change
0.0666.67%
Bid-
Ask0.15
volume31
Intrest690
Last Price23.48May 14, 2025
Change
00%
Bid24.35
Ask26.7
volume0
Intrest24
Strike
131
131
Last Price0.01May 16, 2025
Change
0.0685.71%
Bid-
Ask0.53
volume1
Intrest107
Last Price22.65May 14, 2025
Change
00%
Bid23.6
Ask25.45
volume0
Intrest36
Strike
132
132
Last Price0.01May 16, 2025
Change
0.2395.83%
Bid-
Ask0.8
volume20
Intrest51
Last Price22.39May 16, 2025
Change
3.2216.8%
Bid21.7
Ask24.15
volume1
Intrest10
Strike
133
133
Last Price0.11May 15, 2025
Change
00%
Bid-
Ask0.94
volume0
Intrest104
Last Price21.98May 16, 2025
Change
3.8321.1%
Bid21.95
Ask22.95
volume1
Intrest300
Strike
134
134
Last Price0.01May 16, 2025
Change
0.2496%
Bid-
Ask0.61
volume16
Intrest67
Last Price21.15May 16, 2025
Change
3.3618.89%
Bid20.4
Ask21.9
volume38
Intrest861
Strike
135
135
Last Price0.02May 16, 2025
Change
0.1285.71%
Bid-
Ask0.88
volume32
Intrest778
Last Price19.5May 16, 2025
Change
2.1312.26%
Bid19.7
Ask20.75
volume6
Intrest169
Strike
136
136
Last Price0.06May 15, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest91
Last Price15.73May 15, 2025
Change
00%
Bid18.55
Ask20.15
volume0
Intrest128
Strike
137
137
Last Price0.02May 16, 2025
Change
0.3494.44%
Bid-
Ask1.26
volume3
Intrest60
Last Price18.12May 16, 2025
Change
3.6124.88%
Bid17.5
Ask19.25
volume16
Intrest80
Strike
138
138
Last Price0.01May 16, 2025
Change
0.1392.86%
Bid-
Ask0.3
volume2
Intrest360
Last Price16.9May 16, 2025
Change
2.0713.96%
Bid16.75
Ask18.1
volume1
Intrest101
Strike
139
139
Last Price0.01May 16, 2025
Change
0.0990%
Bid-
Ask0.6
volume1
Intrest777
Last Price16.84May 16, 2025
Change
4.4936.36%
Bid16.3
Ask16.8
volume95
Intrest806
Strike
140
140
Last Price0.03May 16, 2025
Change
0.0770%
Bid-
Ask0.1
volume34
Intrest1116
Last Price15.4May 16, 2025
Change
435.09%
Bid14.75
Ask15.75
volume2
Intrest131
Strike
141
141
Last Price0.12May 15, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest151
Last Price13.97May 16, 2025
Change
1.8315.07%
Bid13.65
Ask15.2
volume9
Intrest1344
Strike
142
142
Last Price0.44May 16, 2025
Change
0.34340%
Bid-
Ask1.06
volume700
Intrest869
Last Price13.14May 16, 2025
Change
3.0630.36%
Bid12.95
Ask14.05
volume21
Intrest219
Strike
143
143
Last Price0.05May 16, 2025
Change
0.0964.29%
Bid-
Ask0.58
volume10
Intrest322
Last Price12.45May 16, 2025
Change
3.5840.36%
Bid11.65
Ask13.1
volume3
Intrest118
Strike
144
144
Last Price0.05May 16, 2025
Change
0.1372.22%
Bid-
Ask0.5
volume27
Intrest474
Last Price11.1May 16, 2025
Change
3.9555.24%
Bid11.35
Ask11.95
volume222
Intrest2094
Strike
145
145
Last Price0.04May 16, 2025
Change
0.3489.47%
Bid0.01
Ask0.1
volume103
Intrest2206
Last Price10.2May 16, 2025
Change
2.227.5%
Bid9.9
Ask10.7
volume32
Intrest330
Strike
146
146
Last Price0.04May 16, 2025
Change
0.592.59%
Bid-
Ask0.1
volume1
Intrest379
Last Price9.09May 16, 2025
Change
1.2315.65%
Bid8.75
Ask9.85
volume4
Intrest135
Strike
147
147
Last Price0.11May 16, 2025
Change
0.4981.67%
Bid-
Ask1.26
volume8
Intrest101
Last Price8May 16, 2025
Change
2.1536.75%
Bid7.65
Ask9.2
volume9
Intrest222
Strike
148
148
Last Price0.05May 16, 2025
Change
0.6592.86%
Bid-
Ask0.54
volume13
Intrest161
Last Price7.06May 16, 2025
Change
2.8166.12%
Bid6.9
Ask7.9
volume12
Intrest180
Strike
149
149
Last Price0.02May 16, 2025
Change
1.2398.4%
Bid-
Ask0.63
volume51
Intrest384
Last Price6.05May 16, 2025
Change
2.4568.06%
Bid6.35
Ask7.2
volume593
Intrest1611
Strike
150
150
Last Price0.02May 16, 2025
Change
1.4198.6%
Bid-
Ask0.3
volume81
Intrest821
Last Price3.73May 16, 2025
Change
1.8295.29%
Bid3.35
Ask4.25
volume157
Intrest422
Strike
152.5
152.5
Last Price0.03May 16, 2025
Change
2.2998.71%
Bid-
Ask0.09
volume97
Intrest431
Last Price1.6May 16, 2025
Change
0.6161.62%
Bid1.35
Ask1.81
volume703
Intrest1339
Strike
155
155
Last Price0.07May 16, 2025
Change
3.8898.23%
Bid-
Ask0.44
volume151
Intrest261
Last Price0.03May 16, 2025
Change
0.3792.5%
Bid-
Ask0.3
volume406
Intrest2284
Strike
157.5
157.5
Last Price1.85May 16, 2025
Change
3.464.76%
Bid0.38
Ask1.91
volume22
Intrest91
Last Price0.04May 16, 2025
Change
0.1982.61%
Bid-
Ask0.08
volume1886
Intrest1785
Strike
160
160
Last Price3.45May 16, 2025
Change
346.51%
Bid2.89
Ask5
volume1
Intrest47
Last Price0.04May 16, 2025
Change
0.0969.23%
Bid0.01
Ask0.28
volume64
Intrest230
Strike
162.5
162.5
Last Price8.32May 13, 2025
Change
00%
Bid5.15
Ask7.85
volume0
Intrest4
Last Price0.01May 16, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume143
Intrest2749
Strike
165
165
Last Price22.5May 06, 2025
Change
00%
Bid7.7
Ask10.1
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid10.15
Ask12.85
volume0
Intrest0
Last Price0.02May 16, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume56
Intrest3191
Strike
170
170
Last Price16May 14, 2025
Change
00%
Bid12.7
Ask15.15
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid14.9
Ask18.15
volume0
Intrest0
Last Price0.03May 16, 2025
Change
0.0562.5%
Bid-
Ask0.06
volume3
Intrest355
Strike
175
175
Last Price29.67May 12, 2025
Change
00%
Bid17.65
Ask20.15
volume0
Intrest2
Last Price0.02May 16, 2025
Change
0.01100%
Bid-
Ask0.02
volume8
Intrest999
Strike
180
180
Last Price26May 14, 2025
Change
00%
Bid22.65
Ask25.3
volume0
Intrest1
Last Price0.09May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest546
Strike
185
185
Last Price71.6Apr 16, 2025
Change
00%
Bid27.65
Ask30.65
volume0
Intrest0
Last Price0.12May 16, 2025
Change
0.111100%
Bid-
Ask0.05
volume3
Intrest452
Strike
190
190
Last Price60.74Feb 28, 2025
Change
00%
Bid32.65
Ask35.65
volume0
Intrest0
Last Price0.04May 08, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest486
Strike
195
195
Last Price66.85Feb 28, 2025
Change
00%
Bid37
Ask40.6
volume0
Intrest0
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1307
Strike
200
200
Last Price80.16Mar 12, 2025
Change
00%
Bid42.65
Ask45.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid47.65
Ask50.65
volume0
Intrest0
Last Price0.1May 16, 2025
Change
0.0323.08%
Bid-
Ask0.1
volume2
Intrest384
Strike
210
210
Last Price49.35Feb 10, 2025
Change
00%
Bid51.95
Ask55.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid56.9
Ask60.65
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest291
Strike
220
220
Last Price-
Change
-
Bid61.9
Ask65.65
volume0
Intrest0
Last Price0.06Apr 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest455
Strike
230
230
Last Price-
Change
-
Bid72.65
Ask75.65
volume0
Intrest0
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest388
Strike
240
240
Last Price73.6Feb 14, 2025
Change
00%
Bid82.65
Ask85.65
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest135
Strike
250
250
Last Price96.5May 14, 2025
Change
00%
Bid91.9
Ask95.3
volume0
Intrest1
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest266
Strike
260
260
Last Price-
Change
-
Bid102.65
Ask105.3
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest96
Strike
270
270
Last Price-
Change
-
Bid112.65
Ask115.3
volume0
Intrest0
Last Price0.67Mar 20, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest18
Strike
280
280
Last Price136Feb 24, 2025
Change
00%
Bid121.9
Ask125.6
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest260
Strike
290
290
Last Price144May 12, 2025
Change
00%
Bid132.65
Ask135.65
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved