$185.35
14.498.48%
At close: -
$189.50
4.152.24%
After Hours: 7:59 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 Price-
Change
-
Bid99.1
Ask101.15
volume0
Intrest0
Strike
85
85
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest48
Last Price-
Change
-
Bid93.55
Ask96.8
volume0
Intrest0
Strike
90
90
Last Price0.26Dec 23, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Last Price-
Change
-
Bid89.1
Ask91.7
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid84.15
Ask86.85
volume0
Intrest0
Strike
100
100
Last Price0.13Jan 06, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest14
Last Price-
Change
-
Bid78.55
Ask80.95
volume0
Intrest0
Strike
105
105
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest157
Last Price61.1Jan 17, 2025
Change
00%
Bid74.1
Ask75.85
volume0
Intrest33
Strike
110
110
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest115
Last Price70.42Jan 21, 2025
Change
9.8916.34%
Bid69.15
Ask70.85
volume6
Intrest6
Strike
115
115
Last Price0.03Jan 17, 2025
Change
00%
Bid-
Ask1.09
volume0
Intrest25
Last Price-
Change
-
Bid65.3
Ask67.1
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price49.15Jan 17, 2025
Change
00%
Bid64.2
Ask65.85
volume0
Intrest1
Strike
120
120
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest722
Last Price55.6Jan 15, 2025
Change
00%
Bid63.1
Ask64.85
volume0
Intrest1
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid62.2
Ask64.8
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid61.1
Ask63.05
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid59.65
Ask62.75
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price37.5Jan 03, 2025
Change
00%
Bid58.75
Ask60.85
volume0
Intrest3
Strike
125
125
Last Price0.04Jan 21, 2025
Change
0.0120%
Bid-
Ask0.24
volume1
Intrest56
Last Price-
Change
-
Bid58.2
Ask59.85
volume0
Intrest0
Strike
126
126
Last Price1.33Jan 02, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest4
Last Price-
Change
-
Bid57.1
Ask59.05
volume0
Intrest0
Strike
127
127
Last Price0.25Jan 08, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest85
Last Price-
Change
-
Bid55.6
Ask58.85
volume0
Intrest0
Strike
128
128
Last Price0.55Jan 03, 2025
Change
00%
Bid-
Ask1.09
volume0
Intrest101
Last Price-
Change
-
Bid55.15
Ask57.75
volume0
Intrest0
Strike
129
129
Last Price0.3Jan 10, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest4
Last Price29.6Jan 03, 2025
Change
00%
Bid54.15
Ask56.15
volume0
Intrest4
Strike
130
130
Last Price0.11Jan 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest64
Last Price12.4Dec 27, 2024
Change
00%
Bid53.1
Ask55.05
volume0
Intrest1
Strike
131
131
Last Price0.01Jan 21, 2025
Change
0.2496%
Bid-
Ask0.01
volume2
Intrest21
Last Price-
Change
-
Bid51.6
Ask54.75
volume0
Intrest0
Strike
132
132
Last Price0.31Jan 10, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest149
Last Price12.8Dec 30, 2024
Change
00%
Bid51.15
Ask52.85
volume0
Intrest1
Strike
133
133
Last Price0.06Jan 17, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest9
Last Price-
Change
-
Bid50.15
Ask51.85
volume0
Intrest0
Strike
134
134
Last Price0.04Jan 17, 2025
Change
00%
Bid-
Ask0.89
volume0
Intrest68
Last Price41.6Jan 21, 2025
Change
10.7634.89%
Bid49.25
Ask50.85
volume3
Intrest33
Strike
135
135
Last Price0.01Jan 21, 2025
Change
0.0480%
Bid-
Ask0.05
volume1
Intrest30
Last Price11.95Jan 02, 2025
Change
00%
Bid48.25
Ask49.85
volume0
Intrest7
Strike
136
136
Last Price0.38Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price26.29Jan 10, 2025
Change
00%
Bid47.15
Ask49.15
volume0
Intrest3
Strike
137
137
Last Price0.09Jan 16, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest8
Last Price37.55Jan 15, 2025
Change
00%
Bid45.7
Ask47.85
volume0
Intrest10
Strike
138
138
Last Price0.46Jan 21, 2025
Change
0.35318.18%
Bid-
Ask0.46
volume2
Intrest1405
Last Price36.61Jan 15, 2025
Change
00%
Bid45.25
Ask46.85
volume0
Intrest5
Strike
139
139
Last Price0.4Jan 14, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest68
Last Price47.5Jan 21, 2025
Change
16.3752.59%
Bid44.15
Ask45.8
volume1
Intrest66
Strike
140
140
Last Price0.02Jan 21, 2025
Change
0.0777.78%
Bid-
Ask0.03
volume3
Intrest70
Last Price35.64Jan 15, 2025
Change
00%
Bid43.2
Ask44.8
volume0
Intrest24
Strike
141
141
Last Price0.01Jan 21, 2025
Change
0.190.91%
Bid-
Ask0.02
volume6
Intrest3
Last Price34.7Jan 21, 2025
Change
6.4923.01%
Bid42.15
Ask44.8
volume1
Intrest28
Strike
142
142
Last Price0.03Jan 21, 2025
Change
0.0562.5%
Bid-
Ask1.27
volume1
Intrest130
Last Price32.17Jan 16, 2025
Change
00%
Bid41.3
Ask42.85
volume0
Intrest19
Strike
143
143
Last Price0.56Jan 21, 2025
Change
0.5750.44%
Bid-
Ask0.56
volume2
Intrest17
Last Price36.15Jan 21, 2025
Change
3.912.09%
Bid40.15
Ask41.9
volume1
Intrest6
Strike
144
144
Last Price0.15Jan 17, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest25
Last Price26.39Jan 17, 2025
Change
00%
Bid38.75
Ask40.85
volume0
Intrest33
Strike
145
145
Last Price0.05Jan 21, 2025
Change
0.0654.55%
Bid-
Ask0.1
volume11
Intrest69
Last Price34.25Jan 21, 2025
Change
6.925.23%
Bid37.65
Ask39.85
volume20
Intrest48
Strike
146
146
Last Price0.13Jan 17, 2025
Change
00%
Bid0.01
Ask1.27
volume0
Intrest17
Last Price23.57Jan 17, 2025
Change
00%
Bid36.8
Ask38.9
volume0
Intrest20
Strike
147
147
Last Price0.04Jan 21, 2025
Change
0.0763.64%
Bid0.01
Ask0.93
volume16
Intrest43
Last Price29.35Jan 16, 2025
Change
00%
Bid36.45
Ask37.9
volume0
Intrest84
Strike
148
148
Last Price0.15Jan 21, 2025
Change
0.0325%
Bid-
Ask0.05
volume3
Intrest16
Last Price38.92Jan 21, 2025
Change
16.0970.48%
Bid35.15
Ask37.1
volume3
Intrest30
Strike
149
149
Last Price0.01Jan 21, 2025
Change
0.2996.67%
Bid0.01
Ask0.05
volume11
Intrest46
Last Price37.8Jan 21, 2025
Change
16.375.81%
Bid34.15
Ask35.9
volume9
Intrest59
Strike
150
150
Last Price0.06Jan 21, 2025
Change
0.1266.67%
Bid0.01
Ask0.1
volume97
Intrest260
Last Price33.35Jan 21, 2025
Change
14.1373.52%
Bid32.05
Ask33.4
volume24
Intrest57
Strike
152.5
152.5
Last Price0.05Jan 21, 2025
Change
0.3788.1%
Bid0.01
Ask0.2
volume14
Intrest105
Last Price31Jan 21, 2025
Change
14.3185.74%
Bid29.7
Ask31.5
volume7
Intrest45
Strike
155
155
Last Price0.05Jan 21, 2025
Change
0.488.89%
Bid0.02
Ask0.07
volume269
Intrest355
Last Price28.75Jan 21, 2025
Change
15.1110.62%
Bid26.7
Ask29.15
volume2
Intrest47
Strike
157.5
157.5
Last Price0.06Jan 21, 2025
Change
0.5990.77%
Bid0.05
Ask0.07
volume37
Intrest464
Last Price27.34Jan 21, 2025
Change
14.16107.44%
Bid24.45
Ask26.2
volume30
Intrest105
Strike
160
160
Last Price0.08Jan 21, 2025
Change
0.9392.08%
Bid0.06
Ask0.1
volume628
Intrest8042
Last Price24.14Jan 21, 2025
Change
14.76157.36%
Bid21.95
Ask23.85
volume4
Intrest611
Strike
162.5
162.5
Last Price0.1Jan 21, 2025
Change
1.5794.01%
Bid0.05
Ask0.14
volume213
Intrest143
Last Price20.95Jan 21, 2025
Change
12.74155.18%
Bid19.85
Ask20.95
volume59
Intrest225
Strike
165
165
Last Price0.2Jan 21, 2025
Change
1.9290.57%
Bid0.14
Ask0.2
volume1402
Intrest557
Last Price19.35Jan 21, 2025
Change
13.25217.21%
Bid17.25
Ask18.45
volume30
Intrest1005
Strike
167.5
167.5
Last Price0.27Jan 21, 2025
Change
3.0691.89%
Bid0.2
Ask0.37
volume1592
Intrest189
Last Price15.44Jan 21, 2025
Change
10.29199.81%
Bid15.4
Ask16.55
volume483
Intrest714
Strike
170
170
Last Price0.36Jan 21, 2025
Change
3.8391.41%
Bid0.37
Ask0.41
volume2702
Intrest315
Last Price13.5Jan 21, 2025
Change
9.5237.5%
Bid11.6
Ask13.75
volume118
Intrest625
Strike
172.5
172.5
Last Price0.68Jan 21, 2025
Change
4.8787.75%
Bid0.5
Ask0.81
volume457
Intrest354
Last Price11.03Jan 21, 2025
Change
7.98261.64%
Bid11.2
Ask12.1
volume741
Intrest753
Strike
175
175
Last Price1.04Jan 21, 2025
Change
6.2285.67%
Bid0.72
Ask0.95
volume820
Intrest334
Last Price8.5Jan 21, 2025
Change
6.25277.78%
Bid8.95
Ask9.9
volume768
Intrest276
Strike
177.5
177.5
Last Price1.72Jan 21, 2025
Change
6.8880%
Bid1.28
Ask1.71
volume585
Intrest148
Last Price7.7Jan 21, 2025
Change
6.19409.93%
Bid6.95
Ask8
volume1442
Intrest1230
Strike
180
180
Last Price2.08Jan 21, 2025
Change
8.0279.41%
Bid2.02
Ask2.43
volume652
Intrest126
Last Price6.35Jan 21, 2025
Change
5.2452.17%
Bid5.85
Ask6.85
volume875
Intrest697
Strike
182.5
182.5
Last Price3.54Jan 21, 2025
Change
5.4660.67%
Bid3.05
Ask3.35
volume231
Intrest5
Last Price5Jan 21, 2025
Change
4.22541.03%
Bid4.6
Ask5
volume1769
Intrest801
Strike
185
185
Last Price4.6Jan 21, 2025
Change
8.2664.23%
Bid3.9
Ask4.55
volume629
Intrest3
Last Price3.71Jan 21, 2025
Change
3.19613.46%
Bid3.65
Ask4
volume728
Intrest60
Strike
187.5
187.5
Last Price6.17Jan 21, 2025
Change
-
Bid5.45
Ask6.65
volume171
Intrest0
Last Price2.87Jan 21, 2025
Change
2.53744.12%
Bid2.65
Ask2.9
volume1223
Intrest200
Strike
190
190
Last Price8Jan 21, 2025
Change
11.2558.44%
Bid7.05
Ask8.4
volume56
Intrest2
Last Price2.15Jan 21, 2025
Change
1.9760%
Bid2.04
Ask2.35
volume1489
Intrest405
Strike
192.5
192.5
Last Price9Jan 21, 2025
Change
-
Bid8.65
Ask10.75
volume3
Intrest0
Last Price1.6Jan 21, 2025
Change
1.4700%
Bid1.32
Ask1.84
volume1593
Intrest597
Strike
195
195
Last Price9.77Jan 21, 2025
Change
28.2374.29%
Bid10.05
Ask12.2
volume10
Intrest1
Last Price1.36Jan 21, 2025
Change
0.5670%
Bid1.07
Ask1.27
volume161
Intrest6
Strike
197.5
197.5
Last Price-
Change
-
Bid12.4
Ask14.4
volume0
Intrest0
Last Price0.82Jan 21, 2025
Change
0.72720%
Bid0.75
Ask0.96
volume925
Intrest97
Strike
200
200
Last Price25.93Jan 16, 2025
Change
00%
Bid15.15
Ask17.15
volume0
Intrest43
Last Price0.58Jan 21, 2025
Change
0.531060%
Bid0.33
Ask0.75
volume131
Intrest7
Strike
202.5
202.5
Last Price16.76Jan 21, 2025
Change
-
Bid17.15
Ask19.3
volume3
Intrest0
Last Price0.4Jan 21, 2025
Change
0.35700%
Bid0.35
Ask0.44
volume52
Intrest22
Strike
205
205
Last Price-
Change
-
Bid19.2
Ask21.55
volume0
Intrest0
Last Price0.23Jan 21, 2025
Change
0.0421.05%
Bid0.19
Ask0.27
volume206
Intrest38
Strike
210
210
Last Price-
Change
-
Bid24.55
Ask26.65
volume0
Intrest0
Last Price0.12Jan 21, 2025
Change
0.06100%
Bid0.04
Ask0.4
volume18
Intrest187
Strike
215
215
Last Price-
Change
-
Bid29.15
Ask31.5
volume0
Intrest0
Last Price0.05Jan 21, 2025
Change
0.0116.67%
Bid0.05
Ask0.15
volume120
Intrest244
Strike
220
220
Last Price-
Change
-
Bid33.5
Ask36
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid38.4
Ask41
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid43.4
Ask46
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid48.85
Ask51
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid53.4
Ask56.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid58.4
Ask61.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid63.3
Ask66
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid68.4
Ask71
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid73.85
Ask76
volume0
Intrest0