Barchart Demo Center |
Strike | Type | Symbol | Exp | Last | Change | Bid | Ask | Volume |
---|---|---|---|---|---|---|---|---|
74.00 | Call | VST|20240607|74.00C | 06/06/24 | 0.00 | 0.00 | 24.40 | 27.50 | 0 |
Put | VST|20240607|74.00P | 06/06/24 | 0.08 | 0.08 | 0.00 | 1.00 | 12 | |
75.00 | Call | VST|20240607|75.00C | 06/06/24 | 0.00 | 0.00 | 23.00 | 25.80 | 0 |
Put | VST|20240607|75.00P | 06/06/24 | 0.05 | 0.05 | 0.00 | 1.80 | 1 | |
76.00 | Call | VST|20240607|76.00C | 06/06/24 | 0.00 | 0.00 | 21.60 | 24.60 | 0 |
Put | VST|20240607|76.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 1.10 | 0 | |
77.00 | Call | VST|20240607|77.00C | 06/06/24 | 0.00 | 0.00 | 20.90 | 23.60 | 0 |
Put | VST|20240607|77.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 1.10 | 0 | |
78.00 | Call | VST|20240607|78.00C | 06/06/24 | 0.00 | 0.00 | 20.10 | 23.40 | 0 |
Put | VST|20240607|78.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 1.10 | 0 | |
79.00 | Call | VST|20240607|79.00C | 06/06/24 | 0.00 | 0.00 | 19.30 | 21.90 | 0 |
Put | VST|20240607|79.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.10 | 0 | |
80.00 | Call | VST|20240607|80.00C | 06/06/24 | 0.00 | 0.00 | 18.60 | 21.00 | 0 |
Put | VST|20240607|80.00P | 06/06/24 | 0.00 | 0.00 | 0.05 | 0.10 | 0 | |
81.00 | Call | VST|20240607|81.00C | 06/06/24 | 0.00 | 0.00 | 17.10 | 20.10 | 0 |
Put | VST|20240607|81.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.15 | 0 | |
82.00 | Call | VST|20240607|82.00C | 06/06/24 | 0.00 | 0.00 | 16.00 | 18.90 | 0 |
Put | VST|20240607|82.00P | 06/06/24 | 0.10 | 0.10 | 0.00 | 0.25 | 64 | |
83.00 | Call | VST|20240607|83.00C | 06/06/24 | 0.00 | 0.00 | 15.00 | 18.30 | 0 |
Put | VST|20240607|83.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 1.20 | 0 | |
84.00 | Call | VST|20240607|84.00C | 06/06/24 | 0.00 | 0.00 | 14.00 | 17.20 | 0 |
Put | VST|20240607|84.00P | 06/06/24 | 0.00 | 0.00 | 0.05 | 0.80 | 0 | |
85.00 | Call | VST|20240607|85.00C | 06/06/24 | 0.00 | 0.00 | 13.10 | 15.90 | 0 |
Put | VST|20240607|85.00P | 06/06/24 | 0.32 | 0.32 | 0.05 | 1.55 | 1 | |
86.00 | Call | VST|20240607|86.00C | 06/06/24 | 0.00 | 0.00 | 12.10 | 15.20 | 0 |
Put | VST|20240607|86.00P | 06/06/24 | 0.22 | 0.22 | 0.05 | 0.25 | 5 | |
87.00 | Call | VST|20240607|87.00C | 06/06/24 | 0.00 | 0.00 | 11.10 | 13.10 | 0 |
Put | VST|20240607|87.00P | 06/06/24 | 0.25 | 0.25 | 0.05 | 0.25 | 5 | |
87.50 | Call | VST|20240607|87.50C | 06/06/24 | 0.00 | 0.00 | 10.60 | 12.50 | 0 |
Put | VST|20240607|87.50P | 06/06/24 | 0.25 | 0.25 | 0.10 | 0.45 | 2 | |
88.00 | Call | VST|20240607|88.00C | 06/06/24 | 0.00 | 0.00 | 11.10 | 12.00 | 0 |
Put | VST|20240607|88.00P | 06/06/24 | 0.47 | 0.47 | 0.10 | 0.30 | 47 | |
88.50 | Call | VST|20240607|88.50C | 06/06/24 | 0.00 | 0.00 | 9.50 | 11.70 | 0 |
Put | VST|20240607|88.50P | 06/06/24 | 0.00 | 0.00 | 0.15 | 0.25 | 0 | |
89.00 | Call | VST|20240607|89.00C | 06/06/24 | 0.00 | 0.00 | 10.00 | 11.10 | 0 |
Put | VST|20240607|89.00P | 06/06/24 | 0.50 | 0.50 | 0.20 | 0.35 | 8 | |
89.50 | Call | VST|20240607|89.50C | 06/06/24 | 9.80 | 9.80 | 8.60 | 10.70 | 3 |
Put | VST|20240607|89.50P | 06/06/24 | 0.95 | 0.95 | 0.20 | 0.30 | 16 | |
90.00 | Call | VST|20240607|90.00C | 06/06/24 | 0.00 | 0.00 | 8.20 | 10.20 | 0 |
Put | VST|20240607|90.00P | 06/06/24 | 0.45 | 0.45 | 0.25 | 0.35 | 558 | |
90.50 | Call | VST|20240607|90.50C | 06/06/24 | 0.00 | 0.00 | 7.70 | 9.70 | 0 |
Put | VST|20240607|90.50P | 06/06/24 | 1.15 | 1.15 | 0.30 | 0.40 | 34 | |
91.00 | Call | VST|20240607|91.00C | 06/06/24 | 0.00 | 0.00 | 7.60 | 10.50 | 0 |
Put | VST|20240607|91.00P | 06/06/24 | 0.70 | 0.70 | 0.35 | 0.45 | 9 | |
91.50 | Call | VST|20240607|91.50C | 06/06/24 | 0.00 | 0.00 | 7.90 | 10.30 | 0 |
Put | VST|20240607|91.50P | 06/06/24 | 1.20 | 1.20 | 0.40 | 0.50 | 5 | |
92.00 | Call | VST|20240607|92.00C | 06/06/24 | 0.00 | 0.00 | 6.80 | 9.70 | 0 |
Put | VST|20240607|92.00P | 06/06/24 | 0.70 | 0.70 | 0.45 | 0.65 | 243 | |
92.50 | Call | VST|20240607|92.50C | 06/06/24 | 0.00 | 0.00 | 7.10 | 9.30 | 0 |
Put | VST|20240607|92.50P | 06/06/24 | 0.55 | 0.55 | 0.05 | 0.65 | 4 | |
93.00 | Call | VST|20240607|93.00C | 06/06/24 | 6.20 | 6.20 | 6.10 | 8.20 | 1 |
Put | VST|20240607|93.00P | 06/06/24 | 0.60 | 0.60 | 0.60 | 0.75 | 206 | |
93.50 | Call | VST|20240607|93.50C | 06/06/24 | 6.50 | 6.50 | 5.80 | 6.90 | 2 |
Put | VST|20240607|93.50P | 06/06/24 | 1.40 | 1.40 | 0.70 | 0.85 | 99 | |
94.00 | Call | VST|20240607|94.00C | 06/06/24 | 0.00 | 0.00 | 5.20 | 7.20 | 0 |
Put | VST|20240607|94.00P | 06/06/24 | 1.15 | 1.15 | 0.80 | 0.95 | 7 | |
94.50 | Call | VST|20240607|94.50C | 06/06/24 | 0.00 | 0.00 | 5.40 | 7.70 | 0 |
Put | VST|20240607|94.50P | 06/06/24 | 1.50 | 1.50 | 0.90 | 1.10 | 4 | |
95.00 | Call | VST|20240607|95.00C | 06/06/24 | 5.90 | 5.90 | 4.50 | 6.00 | 10 |
Put | VST|20240607|95.00P | 06/06/24 | 1.02 | 1.02 | 0.50 | 1.20 | 210 | |
95.50 | Call | VST|20240607|95.50C | 06/06/24 | 0.00 | 0.00 | 4.80 | 7.00 | 0 |
Put | VST|20240607|95.50P | 06/06/24 | 1.20 | 1.20 | 1.20 | 1.35 | 24 | |
96.00 | Call | VST|20240607|96.00C | 06/06/24 | 3.93 | 3.93 | 3.90 | 6.10 | 24 |
Put | VST|20240607|96.00P | 06/06/24 | 1.78 | 1.78 | 1.35 | 1.65 | 36 | |
96.50 | Call | VST|20240607|96.50C | 06/06/24 | 4.30 | 4.30 | 4.10 | 5.90 | 10 |
Put | VST|20240607|96.50P | 06/06/24 | 1.52 | 1.52 | 1.45 | 1.75 | 43 | |
97.00 | Call | VST|20240607|97.00C | 06/06/24 | 4.51 | 4.51 | 3.90 | 4.20 | 390 |
Put | VST|20240607|97.00P | 06/06/24 | 2.11 | 2.11 | 1.65 | 1.90 | 1,038 | |
97.50 | Call | VST|20240607|97.50C | 06/06/24 | 4.30 | 4.30 | 3.30 | 4.50 | 230 |
Put | VST|20240607|97.50P | 06/06/24 | 1.90 | 1.90 | 1.00 | 2.15 | 43 | |
98.00 | Call | VST|20240607|98.00C | 06/06/24 | 3.70 | 3.70 | 3.30 | 5.10 | 9 |
Put | VST|20240607|98.00P | 06/06/24 | 1.90 | 1.90 | 2.05 | 2.30 | 396 | |
98.50 | Call | VST|20240607|98.50C | 06/06/24 | 3.40 | 3.40 | 3.00 | 4.30 | 26 |
Put | VST|20240607|98.50P | 06/06/24 | 2.26 | 2.26 | 2.10 | 3.00 | 69 | |
99.00 | Call | VST|20240607|99.00C | 06/06/24 | 3.00 | 3.00 | 2.80 | 4.10 | 54 |
Put | VST|20240607|99.00P | 06/06/24 | 3.07 | 3.07 | 2.55 | 2.80 | 48 | |
99.50 | Call | VST|20240607|99.50C | 06/06/24 | 3.00 | 3.00 | 2.55 | 2.85 | 34 |
Put | VST|20240607|99.50P | 06/06/24 | 2.65 | 2.65 | 2.75 | 3.10 | 32 | |
100.00 | Call | VST|20240607|100.00C | 06/06/24 | 2.40 | 2.40 | 2.35 | 2.60 | 249 |
Put | VST|20240607|100.00P | 06/06/24 | 2.90 | 2.90 | 3.00 | 3.30 | 73 | |
101.00 | Call | VST|20240607|101.00C | 06/06/24 | 2.40 | 2.40 | 1.55 | 3.30 | 184 |
Put | VST|20240607|101.00P | 06/06/24 | 3.60 | 3.60 | 2.30 | 3.90 | 5 | |
102.00 | Call | VST|20240607|102.00C | 06/06/24 | 1.96 | 1.96 | 1.50 | 1.80 | 106 |
Put | VST|20240607|102.00P | 06/06/24 | 4.20 | 4.20 | 2.70 | 5.00 | 18 | |
103.00 | Call | VST|20240607|103.00C | 06/06/24 | 1.40 | 1.40 | 1.20 | 1.90 | 349 |
Put | VST|20240607|103.00P | 06/06/24 | 5.45 | 5.45 | 4.00 | 5.30 | 68 | |
104.00 | Call | VST|20240607|104.00C | 06/06/24 | 1.15 | 1.15 | 0.95 | 1.20 | 70 |
Put | VST|20240607|104.00P | 06/06/24 | 5.60 | 5.60 | 4.10 | 6.60 | 4 | |
105.00 | Call | VST|20240607|105.00C | 06/06/24 | 1.10 | 1.10 | 0.65 | 1.10 | 287 |
Put | VST|20240607|105.00P | 06/06/24 | 6.81 | 6.81 | 5.60 | 7.10 | 14 | |
106.00 | Call | VST|20240607|106.00C | 06/06/24 | 0.70 | 0.70 | 0.60 | 0.75 | 8,218 |
Put | VST|20240607|106.00P | 06/06/24 | 8.27 | 8.27 | 6.00 | 9.40 | 7 | |
107.00 | Call | VST|20240607|107.00C | 06/06/24 | 2.62 | 2.62 | 0.05 | 0.60 | 4 |
Put | VST|20240607|107.00P | 06/06/24 | 0.00 | 0.00 | 7.50 | 9.60 | 0 | |
108.00 | Call | VST|20240607|108.00C | 06/06/24 | 0.45 | 0.45 | 0.35 | 0.50 | 54 |
Put | VST|20240607|108.00P | 06/06/24 | 12.20 | 12.20 | 8.80 | 10.50 | 1 | |
109.00 | Call | VST|20240607|109.00C | 06/06/24 | 0.40 | 0.40 | 0.15 | 0.40 | 1 |
Put | VST|20240607|109.00P | 06/06/24 | 0.00 | 0.00 | 9.60 | 10.50 | 0 | |
110.00 | Call | VST|20240607|110.00C | 06/06/24 | 0.28 | 0.28 | 0.15 | 0.45 | 121 |
Put | VST|20240607|110.00P | 06/06/24 | 0.00 | 0.00 | 10.50 | 12.30 | 0 | |
111.00 | Call | VST|20240607|111.00C | 06/06/24 | 0.20 | 0.20 | 0.15 | 0.30 | 7 |
Put | VST|20240607|111.00P | 06/06/24 | 0.00 | 0.00 | 11.40 | 13.50 | 0 | |
112.00 | Call | VST|20240607|112.00C | 06/06/24 | 0.30 | 0.30 | 0.10 | 0.25 | 48 |
Put | VST|20240607|112.00P | 06/06/24 | 0.00 | 0.00 | 12.00 | 14.00 | 0 | |
113.00 | Call | VST|20240607|113.00C | 06/06/24 | 0.30 | 0.30 | 0.10 | 0.60 | 1 |
Put | VST|20240607|113.00P | 06/06/24 | 0.00 | 0.00 | 13.00 | 15.30 | 0 | |
114.00 | Call | VST|20240607|114.00C | 06/06/24 | 0.00 | 0.00 | 0.05 | 0.40 | 0 |
Put | VST|20240607|114.00P | 06/06/24 | 0.00 | 0.00 | 14.00 | 16.50 | 0 | |
115.00 | Call | VST|20240607|115.00C | 06/06/24 | 0.00 | 0.00 | 0.05 | 0.65 | 0 |
Put | VST|20240607|115.00P | 06/06/24 | 0.00 | 0.00 | 14.90 | 17.60 | 0 | |
116.00 | Call | VST|20240607|116.00C | 06/06/24 | 0.00 | 0.00 | 0.05 | 1.35 | 0 |
Put | VST|20240607|116.00P | 06/06/24 | 0.00 | 0.00 | 16.00 | 18.80 | 0 | |
117.00 | Call | VST|20240607|117.00C | 06/06/24 | 0.10 | 0.10 | 0.00 | 0.75 | 2 |
Put | VST|20240607|117.00P | 06/06/24 | 0.00 | 0.00 | 15.50 | 18.60 | 0 | |
118.00 | Call | VST|20240607|118.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 1.85 | 0 |
Put | VST|20240607|118.00P | 06/06/24 | 0.00 | 0.00 | 18.10 | 21.00 | 0 | |
119.00 | Call | VST|20240607|119.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 1.60 | 0 |
Put | VST|20240607|119.00P | 06/06/24 | 0.00 | 0.00 | 17.60 | 20.60 | 0 | |
120.00 | Call | VST|20240607|120.00C | 06/06/24 | 0.20 | 0.20 | 0.00 | 1.90 | 1 |
Put | VST|20240607|120.00P | 06/06/24 | 0.00 | 0.00 | 19.00 | 22.90 | 0 | |
125.00 | Call | VST|20240607|125.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 2.00 | 0 |
Put | VST|20240607|125.00P | 06/06/24 | 0.00 | 0.00 | 24.90 | 27.80 | 0 | |
130.00 | Call | VST|20240607|130.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 1.85 | 0 |
Put | VST|20240607|130.00P | 06/06/24 | 0.00 | 0.00 | 29.00 | 32.80 | 0 | |
135.00 | Call | VST|20240607|135.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 2.05 | 0 |
Put | VST|20240607|135.00P | 06/06/24 | 0.00 | 0.00 | 34.90 | 37.80 | 0 | |
140.00 | Call | VST|20240607|140.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 2.05 | 0 |
Put | VST|20240607|140.00P | 06/06/24 | 0.00 | 0.00 | 39.90 | 42.80 | 0 | |
145.00 | Call | VST|20240607|145.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 2.00 | 0 |
Put | VST|20240607|145.00P | 06/06/24 | 0.00 | 0.00 | 44.90 | 47.20 | 0 | |
150.00 | Call | VST|20240607|150.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 1.80 | 0 |
Put | VST|20240607|150.00P | 06/06/24 | 0.00 | 0.00 | 49.00 | 52.80 | 0 | |
155.00 | Call | VST|20240607|155.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 2.05 | 0 |
Put | VST|20240607|155.00P | 06/06/24 | 0.00 | 0.00 | 54.00 | 57.10 | 0 |