Free Trial

Vistra (VST) Options Chain & Prices

Vistra logo
$209.39 -4.13 (-1.93%)
As of 12:09 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

VST Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$167.50$0.075Put3 - 132
(+0)
101.02%
(+26.27%)
-0.0099532
9/19/2025$170.00$0.089Put39256870
(-22)
97.58%
(+25.30%)
-0.01189120
9/19/2025$170.00$43.509Call52 - 414
(+0)
97.59%
(+25.31%)
0.9892264
9/19/2025$172.50$0.105Put491831108
(-5)
94.29%
(+24.43%)
-0.0142714
9/19/2025$175.00$0.126Put26652028
(-11)
91.08%
(+23.50%)
-0.01729917
9/19/2025$175.00$38.560Call813428
(-6)
91.08%
(+23.50%)
0.984057
9/19/2025$177.50$0.153Put23212130
(+0)
87.98%
(+22.61%)
-0.021134
9/19/2025$177.50$36.072Call6 - - 21
(+0)
87.96%
(+22.58%)
0.9803141
9/19/2025$180.00$0.187Put23064222241
(+931)
84.98%
(+21.70%)
-0.02603126
9/19/2025$180.00$33.605Call133674646
(-40)
84.97%
(+21.67%)
0.97560128
9/19/2025$182.50$0.232Put3 - 3340
(-1)
82.10%
(+20.79%)
-0.0323072
9/19/2025$185.00$0.290Put4310102721
(-16)
79.35%
(+19.88%)
-0.04041223
9/19/2025$185.00$28.720Call54210622
(+0)
79.35%
(+19.87%)
0.96162315
9/19/2025$187.50$0.367Put4563357
(+1)
76.73%
(+18.96%)
-0.05088313
9/19/2025$187.50$26.281Call2020 - 1163
(+6)
76.72%
(+18.94%)
0.9512991
9/19/2025$190.00$0.470Put1165221575
(+89)
74.26%
(+19.05%)
-0.06443558
9/19/2025$190.00$23.881Call38622021
(-8)
74.25%
(+18.01%)
0.93796925
9/19/2025$192.50$0.607Put20016191031
(+29)
71.95%
(+17.07%)
-0.08207440
9/19/2025$192.50$21.514Call7 - - 971
(+0)
71.95%
(+17.07%)
0.920713
9/19/2025$195.00$0.790Put2,1591,3854092933
(+144)
69.84%
(+16.15%)
-0.104504155
9/19/2025$195.00$19.208Call54633443
(+17)
69.84%
(+16.14%)
0.89854722
9/19/2025$197.50$1.037Put521911273
(+71)
67.91%
(+15.18%)
-0.1333631
9/19/2025$197.50$16.936Call12541456
(-9)
67.91%
(+15.18%)
0.86997932
9/19/2025$200.00$1.365Put7873621343334
(-5)
66.22%
(+14.24%)
-0.169361159
9/19/2025$200.00$14.758Call354113694272
(-1)
66.22%
(+14.24%)
0.834269113
9/19/2025$202.50$1.799Put220306687
(+56)
64.78%
(+13.33%)
-0.21352458
9/19/2025$202.50$12.686Call160111165
(+11)
64.78%
(+13.33%)
0.7903928
9/19/2025$205.00$2.365Put295113102468
(+20)
63.60%
(+12.46%)
-0.26619493
9/19/2025$205.00$10.745Call40725261742
(-90)
63.60%
(+12.46%)
0.73800680
9/19/2025$207.50$3.090Put763023133
(+62)
62.68%
(+11.67%)
-0.32687543
9/19/2025$207.50$8.961Call3438337
(+41)
62.68%
(+11.67%)
0.6776121
9/19/2025$210.00$3.991Put692923427
(+30)
62.04%
(+11.01%)
-0.39364649
9/19/2025$210.00$7.359Call5662671322316
(+208)
62.04%
(+10.96%)
0.610718200
9/19/2025$212.50$5.093Put121565856
(+26)
61.66%
(+10.17%)
-0.46483433
9/19/2025$212.50$5.952Call1526327290
(+75)
61.66%
(+10.48%)
0.5397860
9/19/2025$215.00$6.404Put137289578
(-5)
61.53%
(+9.86%)
-0.53745533
9/19/2025$215.00$4.747Call1,1392831064715
(+794)
61.53%
(+9.86%)
0.467815225
9/19/2025$217.50$7.906Put2271451
(-1)
61.61%
(+9.47%)
-0.60755215
9/19/2025$217.50$3.744Call1685364387
(+69)
61.61%
(+9.47%)
0.39829385
9/19/2025$220.00$9.581Put452320116
(+1)
61.87%
(+9.67%)
-0.67254520
9/19/2025$220.00$2.912Call1,7597517735011
(-446)
61.88%
(+9.23%)
0.332592387
9/19/2025$222.50$11.437Put8710
(+0)
62.30%
(+8.99%)
-0.7317412
9/19/2025$222.50$2.248Call16012825207
(+5)
62.30%
(+8.99%)
0.27375840
9/19/2025$225.00$1.726Call260136451795
(+10)
62.85%
(+9.48%)
0.22264199
9/19/2025$227.50$15.522Put11 - 101
(+1)
63.51%
(+8.81%)
-0.8265843
9/19/2025$227.50$1.316Call1,07379525220
(+7)
63.50%
(+8.80%)
0.17881174
9/19/2025$230.00$17.714Put1 - 110
(+0)
64.24%
(+8.81%)
-0.8627611
9/19/2025$230.00$0.997Call7375221853114
(+999)
64.24%
(+8.81%)
0.14205188
9/19/2025$232.50$19.979Put1 - - 0
(+0)
65.03%
(+8.85%)
-0.892291
9/19/2025$232.50$0.755Call5025145
(+5)
65.02%
(+8.84%)
0.11231627
9/19/2025$235.00$22.301Put25 - 250
(+0)
65.86%
(+8.92%)
-0.9160652
9/19/2025$235.00$0.570Call3,191813,0701152
(+10)
65.85%
(+8.91%)
0.08812890
9/19/2025$240.00$27.051Put1611532
(+0)
67.59%
(+9.13%)
-0.9497322
9/19/2025$240.00$0.323Call8046123453
(-17)
67.59%
(+9.12%)
0.05349932
9/19/2025$245.00$0.183Call128442
(+1)
69.38%
(+9.40%)
0.0320628
9/19/2025$250.00$0.103Call3412102484
(-20)
62.82%
(+1.38%)
0.01906313
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:VST) was last updated on 9/16/2025 by MarketBeat.com Staff
From Our Partners