$139.28
1.981.44%
At close: -
$139.25
-0.03-0.02%
After Hours: 7:56 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
-
Bid83
Ask86.25
volume0
Intrest0
Strike
55
55
Last Price0.87Apr 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price49.8Apr 11, 2025
Change
00%
Bid77.85
Ask80.75
volume0
Intrest1
Strike
60
60
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest18
Last Price-
Change
-
Bid72.6
Ask75.85
volume0
Intrest0
Strike
65
65
Last Price0.08Apr 28, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest8
Last Price-
Change
-
Bid67.8
Ask70.7
volume0
Intrest0
Strike
70
70
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Last Price63.6May 01, 2025
Change
00%
Bid62.65
Ask65.75
volume0
Intrest1
Strike
75
75
Last Price0.15Apr 28, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest16
Last Price-
Change
-
Bid61.95
Ask64.75
volume0
Intrest0
Strike
76
76
Last Price0.15May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid60.4
Ask64.25
volume0
Intrest0
Strike
77
77
Last Price0.18May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid59.15
Ask63.25
volume0
Intrest0
Strike
78
78
Last Price0.19Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid58.95
Ask62.25
volume0
Intrest0
Strike
79
79
Last Price0.21Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid57.15
Ask60.85
volume0
Intrest0
Strike
80
80
Last Price0.04Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest174
Last Price-
Change
-
Bid56.3
Ask60.25
volume0
Intrest0
Strike
81
81
Last Price0.18Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid55.2
Ask59.2
volume0
Intrest0
Strike
82
82
Last Price0.2Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Last Price-
Change
-
Bid55
Ask57.75
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price18.86Apr 07, 2025
Change
00%
Bid53.95
Ask57.25
volume0
Intrest0
Strike
84
84
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Last Price21.5Apr 07, 2025
Change
00%
Bid52.7
Ask55.75
volume0
Intrest2
Strike
85
85
Last Price0.06Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest33
Last Price-
Change
-
Bid51.8
Ask54.75
volume0
Intrest0
Strike
86
86
Last Price0.14Apr 29, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest4
Last Price-
Change
-
Bid50.2
Ask54.25
volume0
Intrest0
Strike
87
87
Last Price0.19May 01, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid49.55
Ask52.7
volume0
Intrest0
Strike
88
88
Last Price0.21May 01, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest7
Last Price-
Change
-
Bid48.95
Ask51.2
volume0
Intrest0
Strike
89
89
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest71
Last Price48.65May 02, 2025
Change
8.6521.62%
Bid47.9
Ask50.3
volume5
Intrest14
Strike
90
90
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest58
Last Price-
Change
-
Bid46.45
Ask49.7
volume0
Intrest0
Strike
91
91
Last Price0.15May 01, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest23
Last Price-
Change
-
Bid45.95
Ask48
volume0
Intrest0
Strike
92
92
Last Price0.03May 02, 2025
Change
0.1583.33%
Bid-
Ask0.41
volume2
Intrest3
Last Price-
Change
-
Bid44.85
Ask47.75
volume0
Intrest0
Strike
93
93
Last Price0.05May 02, 2025
Change
0.04400%
Bid-
Ask0.92
volume2
Intrest40
Last Price-
Change
-
Bid44.05
Ask46.7
volume0
Intrest0
Strike
94
94
Last Price0.01May 02, 2025
Change
0.2195.45%
Bid-
Ask1.01
volume1
Intrest20
Last Price15.51Apr 21, 2025
Change
00%
Bid43.05
Ask45.75
volume0
Intrest7
Strike
95
95
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.57
volume10
Intrest107
Last Price33.82Apr 29, 2025
Change
00%
Bid41.95
Ask44.75
volume0
Intrest4
Strike
96
96
Last Price0.14Apr 25, 2025
Change
00%
Bid-
Ask0.86
volume0
Intrest39
Last Price32.84Apr 29, 2025
Change
00%
Bid40.7
Ask43.75
volume0
Intrest6
Strike
97
97
Last Price0.13Apr 25, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest67
Last Price15.05Apr 21, 2025
Change
00%
Bid40.5
Ask42.2
volume0
Intrest12
Strike
98
98
Last Price0.07Apr 28, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest60
Last Price37.6May 01, 2025
Change
00%
Bid38.7
Ask41.7
volume0
Intrest1
Strike
99
99
Last Price0.13Apr 25, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest46
Last Price40.38May 02, 2025
Change
1.724.45%
Bid37.9
Ask40.3
volume2
Intrest82
Strike
100
100
Last Price0.01May 02, 2025
Change
0.0888.89%
Bid-
Ask0.23
volume11
Intrest256
Last Price11.3Apr 09, 2025
Change
00%
Bid36.95
Ask39.1
volume0
Intrest1
Strike
101
101
Last Price0.01May 02, 2025
Change
0.1694.12%
Bid-
Ask0.83
volume5
Intrest20
Last Price25.08Apr 28, 2025
Change
00%
Bid35.45
Ask38.75
volume0
Intrest9
Strike
102
102
Last Price0.11May 02, 2025
Change
00%
Bid-
Ask0.36
volume3
Intrest82
Last Price35.16May 02, 2025
Change
23.16193%
Bid35
Ask37.75
volume1
Intrest128
Strike
103
103
Last Price0.13May 02, 2025
Change
0.1333.33%
Bid-
Ask0.71
volume2
Intrest46
Last Price36.52May 02, 2025
Change
13.3757.75%
Bid33.7
Ask36.75
volume4
Intrest9
Strike
104
104
Last Price0.3Apr 25, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest36
Last Price34.68May 02, 2025
Change
2.036.22%
Bid32.6
Ask35.7
volume2
Intrest70
Strike
105
105
Last Price0.01May 02, 2025
Change
0.0787.5%
Bid-
Ask0.21
volume2
Intrest375
Last Price34.82May 02, 2025
Change
12.9759.36%
Bid32.2
Ask34
volume1
Intrest10
Strike
106
106
Last Price0.04May 01, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest32
Last Price33.45May 02, 2025
Change
13.7569.8%
Bid30.85
Ask32.9
volume1
Intrest21
Strike
107
107
Last Price0.01May 02, 2025
Change
0.4197.62%
Bid-
Ask0.56
volume5
Intrest452
Last Price31.88May 02, 2025
Change
12.2862.65%
Bid29.95
Ask32.7
volume8
Intrest27
Strike
108
108
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.71
volume14
Intrest63
Last Price31.32May 02, 2025
Change
12.2263.98%
Bid28.7
Ask31.75
volume4
Intrest29
Strike
109
109
Last Price0.03May 02, 2025
Change
0.1583.33%
Bid-
Ask0.96
volume20
Intrest387
Last Price30.21May 02, 2025
Change
1.364.71%
Bid28
Ask29.9
volume5
Intrest119
Strike
110
110
Last Price0.01May 02, 2025
Change
0.0375%
Bid-
Ask0.2
volume22
Intrest337
Last Price28.7May 02, 2025
Change
0.993.57%
Bid26.95
Ask29.75
volume2
Intrest44
Strike
111
111
Last Price0.03May 02, 2025
Change
0.2589.29%
Bid-
Ask0.36
volume10
Intrest10
Last Price29.15May 02, 2025
Change
2.288.49%
Bid26.1
Ask28.9
volume5
Intrest21
Strike
112
112
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.22
volume62
Intrest180
Last Price27.54May 02, 2025
Change
4.0417.19%
Bid24.85
Ask27.25
volume8
Intrest104
Strike
113
113
Last Price0.12May 01, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest79
Last Price26.16May 02, 2025
Change
1.365.48%
Bid24.4
Ask26.35
volume6
Intrest18
Strike
114
114
Last Price0.02May 02, 2025
Change
0.0466.67%
Bid-
Ask0.22
volume2
Intrest383
Last Price24.98May 02, 2025
Change
1.858%
Bid23.4
Ask25.2
volume31
Intrest462
Strike
115
115
Last Price0.01May 02, 2025
Change
0.1995%
Bid-
Ask0.01
volume23
Intrest227
Last Price24.17May 02, 2025
Change
2.6912.52%
Bid22.1
Ask24.6
volume12
Intrest22
Strike
116
116
Last Price0.01May 02, 2025
Change
0.190.91%
Bid-
Ask0.2
volume50
Intrest214
Last Price21.4May 01, 2025
Change
00%
Bid21.1
Ask22.85
volume0
Intrest36
Strike
117
117
Last Price0.13May 02, 2025
Change
00%
Bid-
Ask0.21
volume3
Intrest53
Last Price20.85May 02, 2025
Change
0.090.43%
Bid20.65
Ask22.35
volume16
Intrest130
Strike
118
118
Last Price0.01May 02, 2025
Change
0.0888.89%
Bid-
Ask0.05
volume27
Intrest138
Last Price20.29May 02, 2025
Change
0.472.37%
Bid18.7
Ask21.5
volume2
Intrest93
Strike
119
119
Last Price0.03May 02, 2025
Change
0.1280%
Bid-
Ask0.2
volume8
Intrest91
Last Price18.6May 02, 2025
Change
00%
Bid18.6
Ask20.25
volume33
Intrest2397
Strike
120
120
Last Price0.02May 02, 2025
Change
0.0675%
Bid-
Ask0.01
volume57
Intrest6434
Last Price19.45May 02, 2025
Change
1.47.76%
Bid17.55
Ask19.1
volume8
Intrest114
Strike
121
121
Last Price0.01May 02, 2025
Change
0.1593.75%
Bid-
Ask0.4
volume26
Intrest117
Last Price18.05May 02, 2025
Change
1.69.73%
Bid16.4
Ask18.3
volume37
Intrest151
Strike
122
122
Last Price0.03May 02, 2025
Change
0.0872.73%
Bid-
Ask0.15
volume61
Intrest267
Last Price15.87May 02, 2025
Change
0.211.34%
Bid15.7
Ask16.5
volume12
Intrest111
Strike
123
123
Last Price0.01May 02, 2025
Change
0.190.91%
Bid-
Ask0.35
volume15
Intrest119
Last Price16.4May 02, 2025
Change
1.9313.34%
Bid14.4
Ask15.7
volume16
Intrest51
Strike
124
124
Last Price0.05May 02, 2025
Change
0.2784.38%
Bid-
Ask0.2
volume2
Intrest122
Last Price14.95May 02, 2025
Change
2.0115.53%
Bid13.5
Ask14.8
volume49
Intrest245
Strike
125
125
Last Price0.01May 02, 2025
Change
0.1493.33%
Bid-
Ask0.05
volume230
Intrest1616
Last Price13.25May 02, 2025
Change
0.574.5%
Bid12.65
Ask14.35
volume15
Intrest584
Strike
126
126
Last Price0.36May 02, 2025
Change
0.138.46%
Bid-
Ask0.36
volume10
Intrest157
Last Price12.7May 02, 2025
Change
1.129.67%
Bid11.8
Ask12.5
volume221
Intrest271
Strike
127
127
Last Price0.01May 02, 2025
Change
0.1191.67%
Bid-
Ask0.16
volume15
Intrest107
Last Price10.81May 02, 2025
Change
0.050.46%
Bid10.6
Ask12.35
volume53
Intrest278
Strike
128
128
Last Price0.01May 02, 2025
Change
0.1995%
Bid-
Ask0.14
volume15
Intrest399
Last Price11May 02, 2025
Change
1.2212.47%
Bid9.5
Ask10.7
volume13
Intrest445
Strike
129
129
Last Price0.16May 02, 2025
Change
0.015.88%
Bid-
Ask0.15
volume5
Intrest73
Last Price8.7May 02, 2025
Change
0.739.16%
Bid8.65
Ask10.35
volume80
Intrest737
Strike
130
130
Last Price0.13May 02, 2025
Change
0.4577.59%
Bid0.01
Ask0.13
volume14
Intrest377
Last Price9.15May 02, 2025
Change
1.824.49%
Bid7.5
Ask8.5
volume6
Intrest107
Strike
131
131
Last Price0.02May 02, 2025
Change
0.4695.83%
Bid-
Ask0.25
volume87
Intrest235
Last Price7.54May 02, 2025
Change
0.243.29%
Bid6.6
Ask7.55
volume36
Intrest207
Strike
132
132
Last Price0.09May 02, 2025
Change
0.7288.89%
Bid-
Ask0.39
volume9
Intrest366
Last Price7.3May 02, 2025
Change
1.525.86%
Bid5.6
Ask7.35
volume15
Intrest164
Strike
133
133
Last Price0.01May 02, 2025
Change
0.8698.85%
Bid-
Ask0.17
volume21
Intrest228
Last Price4.98May 02, 2025
Change
0.214.4%
Bid4.65
Ask5.6
volume20
Intrest186
Strike
134
134
Last Price0.03May 02, 2025
Change
1.3497.81%
Bid-
Ask0.15
volume34
Intrest187
Last Price4.25May 02, 2025
Change
0.459.57%
Bid3.65
Ask5.05
volume173
Intrest297
Strike
135
135
Last Price0.01May 02, 2025
Change
1.5499.35%
Bid-
Ask0.01
volume133
Intrest254
Last Price3.28May 02, 2025
Change
0.6215.9%
Bid2.36
Ask3.85
volume63
Intrest174
Strike
136
136
Last Price0.08May 02, 2025
Change
1.7295.56%
Bid-
Ask0.23
volume21
Intrest25
Last Price1.68May 02, 2025
Change
1.7250.59%
Bid1.32
Ask2.72
volume63
Intrest104
Strike
137
137
Last Price0.04May 02, 2025
Change
2.2198.22%
Bid-
Ask0.14
volume45
Intrest92
Last Price1.74May 02, 2025
Change
1.2942.57%
Bid0.66
Ask2.91
volume32
Intrest84
Strike
138
138
Last Price0.03May 02, 2025
Change
2.6898.89%
Bid-
Ask0.41
volume60
Intrest25
Last Price0.71May 02, 2025
Change
1.6670.04%
Bid0.01
Ask1.79
volume47
Intrest1775
Strike
139
139
Last Price0.06May 02, 2025
Change
2.597.66%
Bid-
Ask0.49
volume22
Intrest1
Last Price0.1May 02, 2025
Change
1.3292.96%
Bid0.01
Ask0.34
volume373
Intrest476
Strike
140
140
Last Price0.71May 02, 2025
Change
3.2982.25%
Bid0.01
Ask3.1
volume43
Intrest53
Last Price0.04May 02, 2025
Change
1.3497.1%
Bid0.01
Ask0.26
volume162
Intrest87
Strike
141
141
Last Price1.24May 02, 2025
Change
9.9988.96%
Bid1.15
Ask2.78
volume2
Intrest2
Last Price0.01May 02, 2025
Change
1.1999.17%
Bid0.01
Ask0.06
volume153
Intrest448
Strike
142
142
Last Price1.59May 02, 2025
Change
4.2172.59%
Bid1.99
Ask3.9
volume1
Intrest3
Last Price0.06May 02, 2025
Change
0.4989.09%
Bid-
Ask0.01
volume106
Intrest237
Strike
143
143
Last Price2.01May 02, 2025
Change
3.0460.2%
Bid2.9
Ask5
volume1
Intrest2
Last Price0.01May 02, 2025
Change
0.5398.15%
Bid-
Ask0.65
volume14
Intrest32
Strike
144
144
Last Price-
Change
-
Bid4.1
Ask6.4
volume0
Intrest0
Last Price0.04May 02, 2025
Change
0.3690%
Bid-
Ask0.01
volume109
Intrest5557
Strike
145
145
Last Price5.04May 02, 2025
Change
1.8626.96%
Bid5.25
Ask7.65
volume6
Intrest4
Last Price0.14May 01, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest6
Strike
146
146
Last Price8.45May 01, 2025
Change
00%
Bid6.15
Ask8.7
volume0
Intrest1
Last Price0.06May 02, 2025
Change
0.2379.31%
Bid-
Ask0.21
volume31
Intrest85
Strike
147
147
Last Price-
Change
-
Bid7
Ask9.4
volume0
Intrest0
Last Price0.01May 02, 2025
Change
0.0990%
Bid-
Ask0.1
volume18
Intrest510
Strike
150
150
Last Price11.45May 01, 2025
Change
00%
Bid9.6
Ask12.2
volume0
Intrest0
Last Price0.01May 02, 2025
Change
0.0480%
Bid-
Ask0.58
volume34
Intrest169
Strike
155
155
Last Price27.05Apr 28, 2025
Change
00%
Bid14.15
Ask17.7
volume0
Intrest0
Last Price0.06May 02, 2025
Change
0.05500%
Bid-
Ask0.01
volume2
Intrest32
Strike
160
160
Last Price20.14May 02, 2025
Change
11.6636.67%
Bid19.15
Ask22.7
volume4
Intrest0
Last Price0.03May 02, 2025
Change
0.0350%
Bid-
Ask0.05
volume3
Intrest54
Strike
165
165
Last Price38.56Apr 02, 2025
Change
00%
Bid23.8
Ask27.7
volume0
Intrest0
Last Price0.19May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest83
Strike
170
170
Last Price49Mar 27, 2025
Change
00%
Bid29.1
Ask32.7
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest8
Strike
175
175
Last Price80.99Apr 04, 2025
Change
00%
Bid33.75
Ask37.7
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest120
Strike
180
180
Last Price61.9Apr 03, 2025
Change
00%
Bid38.8
Ask42.7
volume0
Intrest0
