$150.44
-12.74-7.81%
At close: -
$150.71
0.270.18%
After Hours: 7:58 PM 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 Price76.93Feb 21, 2025
Change
14.4215.79%
Bid74.65
Ask77.15
volume3
Intrest5
Strike
75
75
Last Price0.02Feb 03, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest349
Last Price76Jan 03, 2025
Change
00%
Bid69.65
Ask72.15
volume0
Intrest1
Strike
80
80
Last Price0.03Feb 12, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest679
Last Price75.3Dec 06, 2024
Change
00%
Bid64.5
Ask67.15
volume0
Intrest3
Strike
85
85
Last Price0.06Feb 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest29
Last Price78.5Jan 30, 2025
Change
00%
Bid59.35
Ask62.1
volume0
Intrest2
Strike
90
90
Last Price0.15Jan 29, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest36
Last Price61.79Feb 21, 2025
Change
15.5820.14%
Bid54
Ask57.5
volume2
Intrest15
Strike
95
95
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest190
Last Price48.68Feb 21, 2025
Change
15.9224.64%
Bid49.6
Ask51.9
volume46
Intrest233
Strike
100
100
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest583
Last Price46.27Feb 21, 2025
Change
10.3618.29%
Bid44.2
Ask47.1
volume11
Intrest35
Strike
105
105
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest246
Last Price-
Change
-
Bid43.4
Ask46.15
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask2.11
volume0
Intrest0
Last Price-
Change
-
Bid42.4
Ask45.15
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price61.57Feb 18, 2025
Change
00%
Bid41.6
Ask44.15
volume0
Intrest1
Strike
108
108
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price60.67Feb 18, 2025
Change
00%
Bid40.35
Ask43.15
volume0
Intrest1
Strike
109
109
Last Price0.16Feb 03, 2025
Change
00%
Bid-
Ask2.11
volume0
Intrest25
Last Price39.83Feb 21, 2025
Change
14.827.09%
Bid39.75
Ask41.9
volume68
Intrest239
Strike
110
110
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask2.13
volume3
Intrest682
Last Price58.08Feb 18, 2025
Change
00%
Bid38.5
Ask41.15
volume0
Intrest2
Strike
111
111
Last Price-
Change
-
Bid-
Ask2.11
volume0
Intrest0
Last Price57.18Feb 18, 2025
Change
00%
Bid37.35
Ask40.2
volume0
Intrest2
Strike
112
112
Last Price0.05Feb 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price-
Change
-
Bid36.3
Ask39.15
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price56.17Feb 18, 2025
Change
00%
Bid35.35
Ask38.1
volume0
Intrest1
Strike
114
114
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price47.1Feb 21, 2025
Change
0.581.22%
Bid34.65
Ask37
volume3
Intrest40
Strike
115
115
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest749
Last Price-
Change
-
Bid33.4
Ask36.15
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price-
Change
-
Bid32.55
Ask35.05
volume0
Intrest0
Strike
117
117
Last Price0.95Jan 29, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price57.8Feb 05, 2025
Change
00%
Bid31.4
Ask34.15
volume0
Intrest2
Strike
118
118
Last Price0.12Feb 14, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest10
Last Price-
Change
-
Bid30.4
Ask33.15
volume0
Intrest0
Strike
119
119
Last Price1.17Jan 29, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price30.82Feb 21, 2025
Change
15.1833%
Bid29.55
Ask31.9
volume6
Intrest80
Strike
120
120
Last Price0.03Feb 21, 2025
Change
0.0150%
Bid-
Ask0.05
volume1
Intrest1574
Last Price-
Change
-
Bid28.55
Ask31.15
volume0
Intrest0
Strike
121
121
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest24
Last Price-
Change
-
Bid27.2
Ask30.45
volume0
Intrest0
Strike
122
122
Last Price0.25Jan 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Last Price-
Change
-
Bid26.45
Ask29.05
volume0
Intrest0
Strike
123
123
Last Price0.25Jan 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Last Price-
Change
-
Bid25.6
Ask28.15
volume0
Intrest0
Strike
124
124
Last Price0.25Jan 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price43.95Feb 19, 2025
Change
00%
Bid24.5
Ask27.15
volume0
Intrest53
Strike
125
125
Last Price0.03Feb 21, 2025
Change
0.0150%
Bid-
Ask0.1
volume74
Intrest1248
Last Price-
Change
-
Bid23.6
Ask26.1
volume0
Intrest0
Strike
126
126
Last Price0.13Feb 21, 2025
Change
0.2666.67%
Bid-
Ask1.27
volume4
Intrest5
Last Price-
Change
-
Bid22.85
Ask25
volume0
Intrest0
Strike
127
127
Last Price0.68Jan 30, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Last Price-
Change
-
Bid21.75
Ask23.9
volume0
Intrest0
Strike
128
128
Last Price0.25Feb 06, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Last Price38Feb 10, 2025
Change
00%
Bid20
Ask22.65
volume0
Intrest10
Strike
129
129
Last Price0.25Feb 11, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Last Price21.1Feb 21, 2025
Change
11.7435.75%
Bid20.05
Ask20.9
volume393
Intrest104
Strike
130
130
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.03
volume130
Intrest1391
Last Price-
Change
-
Bid18.05
Ask20.9
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price30.55Feb 03, 2025
Change
00%
Bid17.05
Ask20.15
volume0
Intrest1
Strike
132
132
Last Price0.07Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Last Price40.5Feb 07, 2025
Change
00%
Bid16.9
Ask19.15
volume0
Intrest1
Strike
133
133
Last Price0.01Feb 21, 2025
Change
0.1191.67%
Bid0.01
Ask0.11
volume10
Intrest27
Last Price34.15Feb 11, 2025
Change
00%
Bid15.8
Ask17.75
volume0
Intrest1
Strike
134
134
Last Price0.35Feb 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest54
Last Price15.3Feb 21, 2025
Change
12.2344.42%
Bid15.05
Ask15.95
volume70
Intrest407
Strike
135
135
Last Price0.15Feb 21, 2025
Change
0.12400%
Bid-
Ask0.15
volume203
Intrest1035
Last Price-
Change
-
Bid13.85
Ask16
volume0
Intrest0
Strike
136
136
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid0.01
Ask0.07
volume2
Intrest104
Last Price-
Change
-
Bid12.9
Ask15.05
volume0
Intrest0
Strike
137
137
Last Price0.17Feb 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Last Price30.3Feb 19, 2025
Change
00%
Bid11.35
Ask13.85
volume0
Intrest15
Strike
138
138
Last Price0.36Feb 20, 2025
Change
00%
Bid0.01
Ask1.27
volume0
Intrest1178
Last Price32.45Feb 07, 2025
Change
00%
Bid10.9
Ask13.15
volume0
Intrest1
Strike
139
139
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid0.01
Ask0.95
volume5
Intrest100
Last Price7.65Feb 21, 2025
Change
14.8766.03%
Bid10.15
Ask10.85
volume70
Intrest525
Strike
140
140
Last Price0.09Feb 21, 2025
Change
0.06200%
Bid-
Ask0.1
volume41
Intrest1286
Last Price29.4Feb 04, 2025
Change
00%
Bid8.05
Ask11.4
volume0
Intrest3
Strike
141
141
Last Price0.02Feb 21, 2025
Change
0.0250%
Bid-
Ask0.04
volume14
Intrest86
Last Price-
Change
-
Bid7.85
Ask10.25
volume0
Intrest0
Strike
142
142
Last Price0.06Feb 21, 2025
Change
0.0120%
Bid0.01
Ask0.32
volume9
Intrest105
Last Price18.2Feb 20, 2025
Change
00%
Bid6.15
Ask9.3
volume0
Intrest5
Strike
143
143
Last Price0.09Feb 21, 2025
Change
0.2976.32%
Bid-
Ask0.2
volume27
Intrest278
Last Price7.65Feb 21, 2025
Change
12.5862.18%
Bid5.25
Ask7.95
volume1
Intrest1
Strike
144
144
Last Price0.03Feb 21, 2025
Change
0.0562.5%
Bid-
Ask0.04
volume130
Intrest195
Last Price5.25Feb 21, 2025
Change
12.9371.12%
Bid4.65
Ask5.8
volume339
Intrest747
Strike
145
145
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.09
volume125
Intrest2186
Last Price4Feb 21, 2025
Change
18.682.3%
Bid4.1
Ask5.05
volume6
Intrest4
Strike
146
146
Last Price0.04Feb 21, 2025
Change
0.1275%
Bid-
Ask0.05
volume37
Intrest90
Last Price3.35Feb 21, 2025
Change
18.1884.44%
Bid3.05
Ask4.15
volume5
Intrest8
Strike
147
147
Last Price0.04Feb 21, 2025
Change
0.0342.86%
Bid-
Ask0.05
volume28
Intrest75
Last Price2.42Feb 21, 2025
Change
8.1877.17%
Bid2.05
Ask2.97
volume57
Intrest39
Strike
148
148
Last Price0.05Feb 21, 2025
Change
0.0444.44%
Bid0.01
Ask0.54
volume640
Intrest321
Last Price2.1Feb 21, 2025
Change
14.9187.65%
Bid1.19
Ask2.39
volume58
Intrest12
Strike
149
149
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid0.01
Ask0.73
volume26
Intrest21
Last Price1.01Feb 21, 2025
Change
12.9292.75%
Bid0.2
Ask1.01
volume455
Intrest2109
Strike
150
150
Last Price0.17Feb 21, 2025
Change
0.0321.43%
Bid0.01
Ask0.29
volume10289
Intrest7205
Last Price0.01Feb 21, 2025
Change
10.6999.91%
Bid-
Ask0.09
volume297
Intrest59
Strike
152.5
152.5
Last Price2.17Feb 21, 2025
Change
2.031450%
Bid1.7
Ask2.52
volume5091
Intrest2930
Last Price0.01Feb 21, 2025
Change
7.4999.87%
Bid-
Ask0.25
volume170
Intrest1728
Strike
155
155
Last Price4.27Feb 21, 2025
Change
4.011542.31%
Bid3.65
Ask5.1
volume1407
Intrest1769
Last Price0.01Feb 21, 2025
Change
6.6699.85%
Bid-
Ask0.04
volume491
Intrest142
Strike
157.5
157.5
Last Price6.3Feb 21, 2025
Change
5.741025%
Bid6.75
Ask7.55
volume879
Intrest1162
Last Price0.01Feb 21, 2025
Change
4.1899.76%
Bid-
Ask0.01
volume826
Intrest2605
Strike
160
160
Last Price9.6Feb 21, 2025
Change
8.45734.78%
Bid9.2
Ask10
volume862
Intrest2681
Last Price0.05Feb 21, 2025
Change
2.6698.15%
Bid-
Ask0.01
volume690
Intrest726
Strike
162.5
162.5
Last Price11.78Feb 21, 2025
Change
9.58435.45%
Bid10.65
Ask12.75
volume323
Intrest1374
Last Price0.01Feb 21, 2025
Change
1.5499.35%
Bid-
Ask0.01
volume799
Intrest3529
Strike
165
165
Last Price13.46Feb 21, 2025
Change
10.03292.42%
Bid13.9
Ask15.75
volume312
Intrest2236
Last Price0.02Feb 21, 2025
Change
0.7997.53%
Bid-
Ask0.08
volume330
Intrest595
Strike
167.5
167.5
Last Price17.17Feb 21, 2025
Change
12.02233.4%
Bid16.3
Ask18.3
volume125
Intrest581
Last Price0.01Feb 21, 2025
Change
0.4497.78%
Bid-
Ask0.01
volume715
Intrest5402
Strike
170
170
Last Price19.2Feb 21, 2025
Change
11.82160.16%
Bid18.75
Ask20.1
volume240
Intrest1160
Last Price0.02Feb 21, 2025
Change
0.2191.3%
Bid-
Ask0.1
volume395
Intrest1854
Strike
172.5
172.5
Last Price22.31Feb 21, 2025
Change
13.07141.45%
Bid20.7
Ask23.1
volume73
Intrest265
Last Price0.01Feb 21, 2025
Change
0.1493.33%
Bid0.01
Ask0.03
volume270
Intrest3035
Strike
175
175
Last Price24.45Feb 21, 2025
Change
12.7108.09%
Bid23.8
Ask25.2
volume25
Intrest711
Last Price0.04Feb 21, 2025
Change
0.0660%
Bid-
Ask0.04
volume27
Intrest1366
Strike
177.5
177.5
Last Price27.73Feb 21, 2025
Change
13.94101.09%
Bid25.65
Ask27.85
volume7
Intrest152
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume316
Intrest3584
Strike
180
180
Last Price29.76Feb 21, 2025
Change
12.2670.06%
Bid27.9
Ask30.6
volume23
Intrest3129
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.05
volume11
Intrest812
Strike
182.5
182.5
Last Price19.95Feb 20, 2025
Change
00%
Bid30.35
Ask33.1
volume0
Intrest7
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.03
volume81
Intrest2353
Strike
185
185
Last Price23.04Feb 20, 2025
Change
00%
Bid32.85
Ask35.35
volume0
Intrest38
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume19
Intrest477
Strike
187.5
187.5
Last Price23.9Feb 20, 2025
Change
00%
Bid35.35
Ask38.1
volume0
Intrest365
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume181
Intrest3209
Strike
190
190
Last Price31.45Feb 21, 2025
Change
4.8818.37%
Bid37.85
Ask40.35
volume1
Intrest51
Last Price0.04Feb 21, 2025
Change
0.02100%
Bid-
Ask0.08
volume11
Intrest900
Strike
192.5
192.5
Last Price30.7Feb 20, 2025
Change
00%
Bid40.35
Ask43.1
volume0
Intrest2
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume49
Intrest4269
Strike
195
195
Last Price33.39Feb 20, 2025
Change
00%
Bid42.9
Ask45.35
volume0
Intrest20
Last Price0.06Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Strike
197.5
197.5
Last Price-
Change
-
Bid45.35
Ask48.1
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest5483
Strike
200
200
Last Price41.33Feb 21, 2025
Change
2.987.77%
Bid47.9
Ask50.35
volume1
Intrest35
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid50.35
Ask53.1
volume0
Intrest0
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest565
Strike
205
205
Last Price38.47Feb 10, 2025
Change
00%
Bid52.85
Ask55.6
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1258
Strike
210
210
Last Price39Jan 31, 2025
Change
00%
Bid57.9
Ask60.6
volume0
Intrest0
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest119
Strike
215
215
Last Price43.2Feb 18, 2025
Change
00%
Bid62.85
Ask65.6
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1756
Strike
220
220
Last Price86.5Jan 27, 2025
Change
00%
Bid67.85
Ask70.6
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1572
Strike
230
230
Last Price41.7Jan 24, 2025
Change
00%
Bid77.85
Ask80.6
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.02
volume8
Intrest876
Strike
240
240
Last Price47.95Jan 24, 2025
Change
00%
Bid87.85
Ask90.6
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest311
Strike
250
250
Last Price-
Change
-
Bid97.85
Ask100.6
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest924
Strike
260
260
Last Price-
Change
-
Bid107.85
Ask110.85
volume0
Intrest0
Last Price0.06Jan 31, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Strike
265
265
Last Price-
Change
-
Bid112.85
Ask115.6
volume0
Intrest0
Last Price0.18Jan 30, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Strike
270
270
Last Price-
Change
-
Bid117.85
Ask120.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid122.85
Ask125.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
280
280
Last Price110.5Feb 06, 2025
Change
00%
Bid127.85
Ask130.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid132.85
Ask135.6
volume0
Intrest0
Last Price0.38Jan 30, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest12
Strike
290
290
Last Price133.75Jan 27, 2025
Change
00%
Bid137.85
Ask140.6
volume0
Intrest0