Free Trial

Vistra (VST) Options Chain & Prices

Vistra logo
$152.26 -4.77 (-3.04%)
Closing price 03:59 PM Eastern
Extended Trading
$151.94 -0.31 (-0.21%)
As of 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

VST Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$124.00$28.414Call10 - - 12
(+0)
106.10%
(+7.81%)
0.9961741
5/23/2025$125.00$0.017Put11 - 1123
(+0)
104.25%
(+7.44%)
-0.0048292
5/23/2025$125.00$27.417Call7 - - 52
(+0)
104.25%
(+7.44%)
0.9954173
5/23/2025$126.00$26.421Call1 - - 11
(+0)
102.42%
(+7.07%)
0.9945131
5/23/2025$130.00$22.445Call5422 - 135
(-1)
95.17%
(+5.62%)
0.9887395
5/23/2025$131.00$21.454Call10 - 1017
(+0)
93.39%
(+5.26%)
0.9865181
5/23/2025$132.00$20.464Call1 - - 55
(+0)
91.63%
(+4.91%)
0.9838511
5/23/2025$133.00$0.072Put1 - - 14
(+0)
89.87%
(+4.56%)
-0.0195991
5/23/2025$133.00$19.477Call25 - 2545
(+0)
89.87%
(+4.56%)
0.980651
5/23/2025$135.00$0.104Put888153639927
(-8)
86.42%
(+3.88%)
-0.02806391
5/23/2025$135.00$17.510Call1 - - 70
(+0)
86.42%
(+3.88%)
0.972191
5/23/2025$137.00$0.152Put532263
(+4)
83.04%
(+3.22%)
-0.0402683
5/23/2025$137.00$15.559Call65 - 35
(+0)
83.04%
(+3.22%)
0.9599942
5/23/2025$138.00$0.184Put1431022
(+0)
81.39%
(+2.91%)
-0.048255
5/23/2025$138.00$14.592Call1 - - 88
(+0)
81.39%
(+2.91%)
0.9520181
5/23/2025$139.00$0.223Put9 - 87920
(+7494)
79.77%
(+2.61%)
-0.057824
5/23/2025$139.00$13.632Call81170
(+0)
79.77%
(+2.61%)
0.942464
5/23/2025$140.00$0.271Put2514 - 162
(+1)
78.17%
(+2.32%)
-0.06925512
5/23/2025$140.00$12.680Call11 - - 103
(-6)
78.17%
(+2.32%)
0.9310417
5/23/2025$141.00$0.329Put75125
(+0)
76.61%
(+2.05%)
-0.0828993
5/23/2025$142.00$0.401Put36256545
(+6)
75.09%
(+1.80%)
-0.0991089
5/23/2025$143.00$0.488Put10 - - 37
(-1)
73.62%
(+1.57%)
-0.1182854
5/23/2025$143.00$9.898Call11 - 90
(-1)
73.62%
(+1.57%)
0.882111
5/23/2025$144.00$0.594Put328530559
(+6)
72.21%
(+1.38%)
-0.14085418
5/23/2025$144.00$9.005Call4 - - 116
(-1)
72.21%
(+1.38%)
0.8596212
5/23/2025$145.00$0.723Put701017248
(+32)
70.85%
(+1.21%)
-0.1672130
5/23/2025$145.00$8.134Call9 - - 113
(-4)
70.85%
(+1.21%)
0.833364
5/23/2025$146.00$0.879Put233210271
(-6)
69.56%
(+1.08%)
-0.19772239
5/23/2025$146.00$7.291Call2 - 275
(-1)
69.56%
(+1.08%)
0.8029792
5/23/2025$147.00$1.069Put2532634
(+15)
68.36%
(+1.00%)
-0.23269815
5/23/2025$147.00$6.480Call111535
(-1)
68.36%
(+1.00%)
0.7682128
5/23/2025$148.00$1.296Put7292583
(-264)
67.24%
(+0.97%)
-0.27224118
5/23/2025$148.00$5.707Call116273
(-3)
67.24%
(+0.97%)
0.728927
5/23/2025$149.00$1.566Put29461871
(+14)
66.23%
(+1.00%)
-0.31624723
5/23/2025$149.00$4.977Call32129
(-2)
66.23%
(+0.97%)
0.6852042
5/23/2025$150.00$1.886Put1,2151,003851090
(+6)
65.69%
(+1.45%)
-0.364501177
5/23/2025$150.00$4.297Call45623247
(-20)
65.33%
(+1.09%)
0.63741519
5/23/2025$152.50$2.933Put18613925195
(+12)
63.65%
(+2.36%)
-0.49822581
5/23/2025$152.50$2.839Call743316194
(-5)
63.65%
(+1.65%)
0.50516231
5/23/2025$155.00$4.364Put247914238
(-16)
62.88%
(+2.68%)
-0.63544925
How Trade Wars Are Creating Fresh Opportunities for Investors (Ad)

Tariffs and trade tensions are back in the headlines, and while many are focused on the risks, smart investors know there’s also opportunity. New supply chain shifts, pricing power adjustments, and sector revaluations are already underway—creating openings for those who act early. That’s why we’ve just released our latest research: 📈 “From Tariffs to Returns: How to Capitalize on Trade Disputes in Your Portfolio”

Position yourself ahead of the next move—get the full report here.
5/23/2025$155.00$1.761Call1373538545
(-25)
62.88%
(+2.68%)
0.36972172
5/23/2025$157.50$6.155Put12 - 8480
(-307)
63.04%
(+4.12%)
-0.7553815
5/23/2025$157.50$1.039Call2849562963
(+129)
63.04%
(+3.58%)
0.25125763
5/23/2025$160.00$0.597Call26080721241
(+29)
63.73%
(+5.51%)
0.16149484
5/23/2025$162.50$0.340Call1294118564
(+74)
65.63%
(+7.15%)
0.10047333
5/23/2025$165.00$0.196Call275120110545
(+147)
65.81%
(+7.27%)
0.06174781
5/23/2025$167.50$0.115Call9111596
(+2)
70.07%
(+10.63%)
0.0380237
5/23/2025$170.00$0.069Call201654610936
(+169)
72.63%
(+11.94%)
0.02366952
5/23/2025$175.00$0.027Call1659924
(+0)
78.06%
(+14.12%)
0.0096276
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:VST) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners