$117.80
-1.51-1.27%
Pre-Market: 4:49 AM EDT
Comments
Loading...
Vistra (NYSE:VST) Stock, Option Chain
Option chain shows key data for Vistra's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Vistra.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid63.25
Ask65.65
volume0
Intrest0
Strike
55
55
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest12
Last Price-
Change
-
Bid58.25
Ask60.65
volume0
Intrest0
Strike
60
60
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid53.25
Ask55.6
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Last Price-
Change
-
Bid47.55
Ask51
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid42.65
Ask46.35
volume0
Intrest0
Strike
75
75
Last Price0.45Mar 11, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest3
Last Price40.07Mar 27, 2025
Change
00%
Bid37.65
Ask41
volume0
Intrest12
Strike
80
80
Last Price0.18Mar 12, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest2
Last Price34.73Mar 27, 2025
Change
00%
Bid33.25
Ask36
volume0
Intrest6
Strike
85
85
Last Price0.21Mar 12, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest69
Last Price-
Change
-
Bid32.25
Ask35
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid31.25
Ask34
volume0
Intrest0
Strike
87
87
Last Price0.04Mar 26, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest5
Last Price-
Change
-
Bid30.25
Ask33
volume0
Intrest0
Strike
88
88
Last Price0.45Mar 13, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest8
Last Price-
Change
-
Bid29.25
Ask31.45
volume0
Intrest0
Strike
89
89
Last Price0.45Mar 14, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest4
Last Price41.43Mar 25, 2025
Change
00%
Bid27.8
Ask30.45
volume0
Intrest8
Strike
90
90
Last Price0.1Mar 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest25
Last Price-
Change
-
Bid26.85
Ask29.6
volume0
Intrest0
Strike
91
91
Last Price0.56Mar 13, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest5
Last Price-
Change
-
Bid25.7
Ask28.65
volume0
Intrest0
Strike
92
92
Last Price0.12Mar 20, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest11
Last Price-
Change
-
Bid25.05
Ask27.45
volume0
Intrest0
Strike
93
93
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest1
Last Price-
Change
-
Bid24.3
Ask26.95
volume0
Intrest0
Strike
94
94
Last Price0.03Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest400
Last Price43.85Feb 25, 2025
Change
00%
Bid23.15
Ask25.35
volume0
Intrest1
Strike
95
95
Last Price0.12Mar 27, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest61
Last Price-
Change
-
Bid22.1
Ask24.45
volume0
Intrest0
Strike
96
96
Last Price0.16Mar 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest21
Last Price-
Change
-
Bid20.7
Ask23.95
volume0
Intrest0
Strike
97
97
Last Price0.23Mar 18, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1100
Last Price-
Change
-
Bid19.7
Ask23
volume0
Intrest0
Strike
98
98
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest14
Last Price-
Change
-
Bid19.2
Ask21.45
volume0
Intrest0
Strike
99
99
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest41
Last Price21.65Mar 27, 2025
Change
00%
Bid18.65
Ask20
volume0
Intrest17
Strike
100
100
Last Price0.11Mar 26, 2025
Change
00%
Bid-
Ask0.84
volume0
Intrest216
Last Price11.85Mar 10, 2025
Change
00%
Bid17.1
Ask19.6
volume0
Intrest1
Strike
101
101
Last Price0.34Mar 19, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest5
Last Price-
Change
-
Bid16.05
Ask18.75
volume0
Intrest0
Strike
102
102
Last Price0.08Mar 20, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest7
Last Price11Mar 10, 2025
Change
00%
Bid15.3
Ask17.3
volume0
Intrest1
Strike
103
103
Last Price0.06Mar 27, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest7
Last Price20.57Mar 12, 2025
Change
00%
Bid14.35
Ask16.55
volume0
Intrest2
Strike
104
104
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest49
Last Price13.65Mar 11, 2025
Change
00%
Bid13.55
Ask15.25
volume0
Intrest23
Strike
105
105
Last Price0.15Mar 27, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest78
Last Price13Mar 11, 2025
Change
00%
Bid12.15
Ask14.5
volume0
Intrest2
Strike
106
106
Last Price0.1Mar 26, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest27
Last Price16.3Mar 26, 2025
Change
00%
Bid11.65
Ask13.3
volume0
Intrest6
Strike
107
107
Last Price0.16Mar 27, 2025
Change
00%
Bid0.01
Ask1.26
volume0
Intrest24
Last Price21.56Mar 20, 2025
Change
00%
Bid10.6
Ask12.3
volume0
Intrest11
Strike
108
108
Last Price0.13Mar 27, 2025
Change
00%
Bid0.01
Ask0.3
volume0
Intrest26
Last Price7.15Mar 10, 2025
Change
00%
Bid9.65
Ask11.25
volume0
Intrest2
Strike
109
109
Last Price0.3Mar 27, 2025
Change
00%
Bid0.02
Ask0.2
volume0
Intrest1076
Last Price25.3Mar 24, 2025
Change
00%
Bid8.75
Ask10.05
volume0
Intrest17
Strike
110
110
Last Price0.12Mar 27, 2025
Change
00%
Bid0.08
Ask0.17
volume0
Intrest293
Last Price11.6Mar 13, 2025
Change
00%
Bid7.75
Ask9.05
volume0
Intrest10
Strike
111
111
Last Price0.1Mar 27, 2025
Change
00%
Bid0.11
Ask0.24
volume0
Intrest189
Last Price12.89Mar 14, 2025
Change
00%
Bid6.85
Ask8.5
volume0
Intrest7
Strike
112
112
Last Price0.21Mar 27, 2025
Change
00%
Bid0.19
Ask0.29
volume0
Intrest212
Last Price18.36Mar 19, 2025
Change
00%
Bid5
Ask7.75
volume0
Intrest14
Strike
113
113
Last Price0.23Mar 27, 2025
Change
00%
Bid0.09
Ask0.34
volume0
Intrest147
Last Price10.57Mar 26, 2025
Change
00%
Bid5.35
Ask6.85
volume0
Intrest578
Strike
114
114
Last Price0.49Mar 27, 2025
Change
00%
Bid0.36
Ask0.45
volume0
Intrest98
Last Price9.75Mar 27, 2025
Change
00%
Bid4.4
Ask5.85
volume0
Intrest336
Strike
115
115
Last Price0.45Mar 27, 2025
Change
00%
Bid0.46
Ask0.62
volume0
Intrest328
Last Price4.61Mar 27, 2025
Change
00%
Bid3.45
Ask4.35
volume0
Intrest75
Strike
116
116
Last Price0.61Mar 27, 2025
Change
00%
Bid0.21
Ask0.86
volume0
Intrest405
Last Price7.3Mar 27, 2025
Change
00%
Bid2.68
Ask4.45
volume0
Intrest44
Strike
117
117
Last Price1Mar 27, 2025
Change
00%
Bid0.76
Ask1.14
volume0
Intrest872
Last Price3.26Mar 27, 2025
Change
00%
Bid2.2
Ask2.93
volume0
Intrest16
Strike
118
118
Last Price1.5Mar 27, 2025
Change
00%
Bid1.2
Ask1.67
volume0
Intrest410
Last Price2.34Mar 27, 2025
Change
00%
Bid1.95
Ask2.39
volume0
Intrest13
Strike
119
119
Last Price1.81Mar 27, 2025
Change
00%
Bid1.3
Ask2.33
volume0
Intrest169
Last Price1.56Mar 27, 2025
Change
00%
Bid1.46
Ask1.74
volume0
Intrest149
Strike
120
120
Last Price2.3Mar 27, 2025
Change
00%
Bid2.13
Ask2.47
volume0
Intrest859
Last Price1.13Mar 27, 2025
Change
00%
Bid1.04
Ask1.47
volume0
Intrest34
Strike
121
121
Last Price2.69Mar 27, 2025
Change
00%
Bid2.64
Ask2.97
volume0
Intrest386
Last Price0.84Mar 27, 2025
Change
00%
Bid0.72
Ask0.98
volume0
Intrest34
Strike
122
122
Last Price3.09Mar 27, 2025
Change
00%
Bid2.21
Ask3.7
volume0
Intrest345
Last Price0.6Mar 27, 2025
Change
00%
Bid0.48
Ask0.97
volume0
Intrest200
Strike
123
123
Last Price3.32Mar 27, 2025
Change
00%
Bid3.05
Ask4.55
volume0
Intrest709
Last Price0.55Mar 27, 2025
Change
00%
Bid0.37
Ask0.52
volume0
Intrest182
Strike
124
124
Last Price4.87Mar 27, 2025
Change
00%
Bid4.3
Ask6
volume0
Intrest183
Last Price0.29Mar 27, 2025
Change
00%
Bid0.24
Ask0.37
volume0
Intrest270
Strike
125
125
Last Price5.67Mar 27, 2025
Change
00%
Bid4.9
Ask6.35
volume0
Intrest671
Last Price0.18Mar 27, 2025
Change
00%
Bid0.02
Ask0.25
volume0
Intrest198
Strike
126
126
Last Price5.53Mar 27, 2025
Change
00%
Bid6.3
Ask8.05
volume0
Intrest238
Last Price0.21Mar 27, 2025
Change
00%
Bid0.02
Ask0.18
volume0
Intrest826
Strike
127
127
Last Price7.5Mar 27, 2025
Change
00%
Bid7.15
Ask8.05
volume0
Intrest500
Last Price0.13Mar 27, 2025
Change
00%
Bid0.04
Ask0.14
volume0
Intrest881
Strike
128
128
Last Price7.08Mar 27, 2025
Change
00%
Bid8.3
Ask9.85
volume0
Intrest254
Last Price0.09Mar 27, 2025
Change
00%
Bid0.03
Ask0.24
volume0
Intrest373
Strike
129
129
Last Price8.5Mar 27, 2025
Change
00%
Bid9.3
Ask10.65
volume0
Intrest1037
Last Price0.22Mar 27, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest892
Strike
130
130
Last Price10.22Mar 27, 2025
Change
00%
Bid10.3
Ask11.15
volume0
Intrest486
Last Price0.05Mar 27, 2025
Change
00%
Bid0.04
Ask0.34
volume0
Intrest197
Strike
131
131
Last Price11.4Mar 27, 2025
Change
00%
Bid11.25
Ask12.75
volume0
Intrest225
Last Price0.09Mar 27, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest245
Strike
132
132
Last Price12.5Mar 27, 2025
Change
00%
Bid12.35
Ask13.75
volume0
Intrest185
Last Price0.11Mar 27, 2025
Change
00%
Bid0.01
Ask0.15
volume0
Intrest179
Strike
133
133
Last Price10.02Mar 26, 2025
Change
00%
Bid13.3
Ask14.25
volume0
Intrest115
Last Price0.05Mar 27, 2025
Change
00%
Bid0.02
Ask0.1
volume0
Intrest212
Strike
134
134
Last Price11.72Mar 27, 2025
Change
00%
Bid14.3
Ask16.05
volume0
Intrest47
Last Price0.03Mar 27, 2025
Change
00%
Bid0.02
Ask0.06
volume0
Intrest748
Strike
135
135
Last Price15Mar 27, 2025
Change
00%
Bid15.4
Ask16.75
volume0
Intrest104
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest141
Strike
136
136
Last Price15.93Mar 27, 2025
Change
00%
Bid16.2
Ask18.25
volume0
Intrest78
Last Price0.01Mar 27, 2025
Change
00%
Bid0.01
Ask0.08
volume0
Intrest298
Strike
137
137
Last Price16Mar 27, 2025
Change
00%
Bid16.9
Ask18.45
volume0
Intrest58
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1088
Strike
138
138
Last Price12.18Mar 26, 2025
Change
00%
Bid18.2
Ask19.8
volume0
Intrest166
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest382
Strike
139
139
Last Price16.53Mar 27, 2025
Change
00%
Bid18.75
Ask20.7
volume0
Intrest2
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1764
Strike
140
140
Last Price19.7Mar 27, 2025
Change
00%
Bid20.4
Ask21.75
volume0
Intrest73
Last Price0.07Mar 27, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest215
Strike
141
141
Last Price11.73Mar 21, 2025
Change
00%
Bid20.35
Ask22.75
volume0
Intrest4
Last Price0.01Mar 27, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest270
Strike
142
142
Last Price13.75Mar 25, 2025
Change
00%
Bid22
Ask23.45
volume0
Intrest31
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest590
Strike
143
143
Last Price19.65Mar 26, 2025
Change
00%
Bid22.55
Ask24.55
volume0
Intrest2
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest343
Strike
144
144
Last Price8.4Mar 24, 2025
Change
00%
Bid23.8
Ask25.55
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest10566
Strike
145
145
Last Price26.55Mar 27, 2025
Change
00%
Bid25.2
Ask27.6
volume0
Intrest35
Last Price0.03Mar 26, 2025
Change
00%
Bid-
Ask0.89
volume0
Intrest129
Strike
146
146
Last Price24.6Mar 27, 2025
Change
00%
Bid24.75
Ask27.8
volume0
Intrest1
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest182
Strike
147
147
Last Price27.7Mar 27, 2025
Change
00%
Bid26.7
Ask29.2
volume0
Intrest2
Last Price0.06Mar 25, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest250
Strike
148
148
Last Price28.95Mar 27, 2025
Change
00%
Bid26.7
Ask30
volume0
Intrest4
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest244
Strike
149
149
Last Price30.5Mar 27, 2025
Change
00%
Bid28.6
Ask31.35
volume0
Intrest2
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest673
Strike
150
150
Last Price30.85Mar 27, 2025
Change
00%
Bid29.85
Ask31.75
volume0
Intrest36
Last Price0.1Mar 26, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest381
Strike
152.5
152.5
Last Price21.68Mar 20, 2025
Change
00%
Bid31.25
Ask34.2
volume0
Intrest0
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest219
Strike
155
155
Last Price25.15Mar 26, 2025
Change
00%
Bid34.75
Ask37.2
volume0
Intrest2
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest441
Strike
157.5
157.5
Last Price39.25Mar 27, 2025
Change
00%
Bid37.1
Ask39.85
volume0
Intrest4
Last Price0.25Mar 27, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest166
Strike
160
160
Last Price38.6Mar 27, 2025
Change
00%
Bid39.6
Ask41.75
volume0
Intrest1
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest87
Strike
162.5
162.5
Last Price43.6Mar 27, 2025
Change
00%
Bid41.2
Ask45.05
volume0
Intrest5
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest80
Strike
165
165
Last Price29.98Mar 24, 2025
Change
00%
Bid44.6
Ask46.75
volume0
Intrest0
Last Price0.16Mar 26, 2025
Change
00%
Bid-
Ask1.24
volume0
Intrest175
Strike
167.5
167.5
Last Price47.9Mar 13, 2025
Change
00%
Bid47.1
Ask49.2
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest272
Strike
170
170
Last Price47.5Mar 14, 2025
Change
00%
Bid49.05
Ask51.9
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest27
Strike
172.5
172.5
Last Price16.05Feb 10, 2025
Change
00%
Bid52.1
Ask54.25
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest56
Strike
175
175
Last Price50.76Mar 18, 2025
Change
00%
Bid54
Ask56.75
volume0
Intrest0
Last Price0.06Mar 20, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest62
Strike
177.5
177.5
Last Price-
Change
-
Bid57.1
Ask59.3
volume0
Intrest0
Last Price0.1Mar 27, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest49
Strike
180
180
Last Price23.55Feb 07, 2025
Change
00%
Bid59.75
Ask61.5
volume0
Intrest0
Last Price0.03Mar 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest85
Strike
182.5
182.5
Last Price-
Change
-
Bid61.5
Ask64.9
volume0
Intrest0
Last Price0.15Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest57
Strike
185
185
Last Price62.3Mar 12, 2025
Change
00%
Bid64.65
Ask67.4
volume0
Intrest0
Last Price0.05Mar 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest24
Strike
187.5
187.5
Last Price-
Change
-
Bid67.1
Ask69.3
volume0
Intrest0
Last Price0.37Mar 24, 2025
Change
00%
Bid-
Ask2.02
volume0
Intrest33
Strike
190
190
Last Price48.4Feb 24, 2025
Change
00%
Bid69.7
Ask71.75
volume0
Intrest0
Last Price0.15Mar 07, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest3
Strike
192.5
192.5
Last Price-
Change
-
Bid72.1
Ask74.3
volume0
Intrest0
Last Price0.06Mar 14, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest23
Strike
195
195
Last Price-
Change
-
Bid74.75
Ask77.4
volume0
Intrest0
Last Price0.29Mar 05, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest13
Strike
197.5
197.5
Last Price-
Change
-
Bid77.15
Ask79.25
volume0
Intrest0
Last Price0.05Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest92
Strike
200
200
Last Price-
Change
-
Bid79.6
Ask82.4
volume0
Intrest0
Last Price0.65Feb 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Strike
205
205
Last Price-
Change
-
Bid84
Ask87.15
volume0
Intrest0
Last Price0.05Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest154
Strike
210
210
Last Price-
Change
-
Bid89.6
Ask92.4
volume0
Intrest0
Last Price0.08Mar 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
215
215
Last Price-
Change
-
Bid94.05
Ask97.4
volume0
Intrest0
Last Price0.1Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest164
Strike
220
220
Last Price-
Change
-
Bid99.5
Ask101.8
volume0
Intrest0
Last Price0.02Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
225
225
Last Price-
Change
-
Bid104.7
Ask107.4
volume0
Intrest0
Last Price0.32Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest74
Strike
230
230
Last Price-
Change
-
Bid109
Ask112.4
volume0
Intrest0
Last Price1.49Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
235
235
Last Price-
Change
-
Bid113.95
Ask116.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid119.45
Ask121.8
volume0
Intrest0
Last Price0.91Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
245
245
Last Price-
Change
-
Bid124.45
Ask127.45
volume0
Intrest0
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
250
250
Last Price-
Change
-
Bid129.05
Ask131.8
volume0
Intrest0