Free Trial

Vistra (VST) Options Chain & Prices

Vistra logo
$139.32 +9.70 (+7.48%)
As of 11:21 AM 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
5/2/2025$112.00$0.113Put65 - 177
(+0)
104.96%
(+9.45%)
-0.0291373
5/2/2025$112.00$17.649Call3 - 322
(+0)
104.96%
(+9.45%)
0.9707182
5/2/2025$113.00$16.676Call1 - - 106
(-15)
103.37%
(+9.48%)
0.9644191
5/2/2025$114.00$0.172Put1219383
(-4)
101.80%
(+9.51%)
-0.0429995
5/2/2025$115.00$0.212Put461711191
(-1)
100.25%
(+9.54%)
-0.0520314
5/2/2025$115.00$14.749Call2234470
(-2)
100.25%
(+9.54%)
0.94782813
5/2/2025$116.00$0.261Put16110 - 70
(+0)
98.73%
(+9.57%)
-0.0627892
5/2/2025$117.00$0.320Put244958
(+0)
97.24%
(+9.60%)
-0.07549510
5/2/2025$117.00$12.858Call21 - 38
(+0)
97.24%
(+9.60%)
0.9243692
5/2/2025$118.00$0.392Put22613132
(+3)
95.77%
(+9.63%)
-0.09046411
5/2/2025$118.00$11.930Call1 - - 132
(+0)
95.77%
(+9.63%)
0.9094041
5/2/2025$119.00$0.479Put96189
(+3)
94.34%
(+9.66%)
-0.1079666
5/2/2025$119.00$11.018Call1 - - 95
(+1)
94.34%
(+9.66%)
0.8919091
5/2/2025$120.00$0.583Put11374196451
(+51)
92.95%
(+9.68%)
-0.12828847
5/2/2025$120.00$10.123Call20152403
(-19)
92.95%
(+9.68%)
0.87159611
5/2/2025$121.00$0.709Put54333121
(+5)
91.59%
(+9.71%)
-0.15171324
5/2/2025$122.00$0.858Put2062717124
(+24)
90.27%
(+9.72%)
-0.178456102
5/2/2025$122.00$8.399Call83 - 144
(-1)
90.27%
(+9.72%)
0.8214633
5/2/2025$123.00$1.036Put36275106
(+50)
89.00%
(+9.74%)
-0.20872611
5/2/2025$123.00$7.577Call441313122
(-7)
89.00%
(+9.74%)
0.7912239
5/2/2025$124.00$1.245Put24147124
(+1)
87.78%
(+9.74%)
-0.24260720
5/2/2025$124.00$6.786Call234557
(+0)
87.78%
(+9.74%)
0.75738514
5/2/2025$125.00$1.490Put5230171627
(+6)
86.61%
(+9.37%)
-0.28008920
5/2/2025$125.00$6.032Call23129293
(-15)
86.61%
(+9.74%)
0.71995113
5/2/2025$126.00$1.775Put17110168
(+5)
85.49%
(+9.72%)
-0.32105612
5/2/2025$126.00$5.317Call2488597
(-26)
85.49%
(+9.72%)
0.67905912
5/2/2025$127.00$2.103Put816100
(+7)
84.44%
(+9.70%)
-0.3651978
5/2/2025$127.00$4.645Call411715299
(+6)
84.44%
(+9.70%)
0.6350224
5/2/2025$128.00$2.478Put1027392
(+147)
83.45%
(+9.66%)
-0.4120448
5/2/2025$128.00$4.021Call13411616334
(+2)
86.58%
(+12.79%)
0.58828227
5/2/2025$129.00$2.904Put361437
(+24)
82.53%
(+9.60%)
-0.46099226
5/2/2025$129.00$3.446Call24315250297
(+34)
82.53%
(+9.60%)
0.53947972
5/2/2025$130.00$3.382Put1189222247
(+190)
81.68%
(+9.53%)
-0.51127318
5/2/2025$130.00$2.924Call33722183766
(+56)
80.90%
(+8.75%)
0.48938769
5/2/2025$131.00$3.913Put52 - 52104
(+94)
80.91%
(+9.44%)
-0.5619772
5/2/2025$131.00$2.455Call801660231
(+13)
80.91%
(+9.44%)
0.43888419
5/2/2025$132.00$4.498Put10546
(+2)
80.22%
(+9.33%)
-0.61213710
5/2/2025$132.00$2.039Call811752192
(+76)
80.22%
(+9.33%)
0.38892318
5/2/2025$133.00$5.136Put7171 - 2
(+0)
79.61%
(+9.20%)
-0.66086914
5/2/2025$133.00$1.676Call976211182
(+45)
79.61%
(+9.20%)
0.34045230
Watch This Robotics Demo Before July 23rd (Ad)

Jeff Brown, the tech legend who picked shares of Nvidia in 2016 before they jumped by more than 22,000%... Just did a demo of what Nvidia’s CEO said will be "the first multitrillion-dollar robotics industry."

5/2/2025$134.00$5.824Put3434 - 10
(+1)
79.09%
(+9.05%)
-0.70723311
5/2/2025$134.00$1.363Call811724302
(+12)
81.70%
(+11.65%)
0.29434122
5/2/2025$135.00$6.559Put3126
(+0)
78.66%
(+8.88%)
-0.7504583
5/2/2025$135.00$1.097Call583417324
(+30)
78.66%
(+8.88%)
0.25134328
5/2/2025$136.00$0.874Call126338992
(+13)
78.31%
(+8.70%)
0.21204315
5/2/2025$137.00$0.690Call1457119
(+18)
78.05%
(+8.50%)
0.1768016
5/2/2025$138.00$0.540Call1410472
(+7)
77.88%
(+8.29%)
0.1457816
5/2/2025$139.00$0.420Call14681781
(+27)
77.79%
(+8.07%)
0.1189687
5/2/2025$140.00$0.324Call241212387
(+56)
77.78%
(+7.85%)
0.0961710
5/2/2025$145.00$0.083Call441925451
(+23)
78.77%
(+6.75%)
0.0297817
5/2/2025$160.00$0.001Call1 - 131
(+0)
87.74%
(+4.45%)
0.0006871
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:VST) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners