Free Trial

Vistra (VST) Options Chain & Prices

Vistra logo
$208.06 -0.48 (-0.23%)
Closing price 08/1/2025 03:59 PM Eastern
Extended Trading
$208.04 -0.03 (-0.01%)
As of 08/1/2025 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
8/8/2025$167.50$0.341Put32 - 87
(-3)
88.70%
(+3.35%)
-0.0333252
8/8/2025$170.00$0.437Put67516158
(+4)
88.27%
(+3.87%)
-0.04170417
8/8/2025$170.00$38.936Call182 - 18
(+1)
87.73%
(+3.34%)
0.9584564
8/8/2025$172.50$0.558Put118146
(+1)
86.80%
(+3.33%)
-0.0518297
8/8/2025$172.50$36.559Call22121
(-2)
86.80%
(+3.33%)
0.9483595
8/8/2025$175.00$0.708Put391241500
(+18)
85.91%
(+3.32%)
-0.06392823
8/8/2025$175.00$34.211Call1 - - 20
(+3)
85.91%
(+3.32%)
0.9362821
8/8/2025$177.50$0.893Put53349121
(+7)
85.05%
(+3.31%)
-0.07827522
8/8/2025$180.00$1.119Put9024604191435
(-1)
84.23%
(+3.30%)
-0.09508152
8/8/2025$180.00$29.625Call3072255
(+0)
84.23%
(+3.30%)
0.9052178
8/8/2025$182.50$1.393Put361120111
(+15)
83.44%
(+3.29%)
-0.11457116
8/8/2025$182.50$27.401Call1 - - 48
(-2)
83.44%
(+3.29%)
0.8857721
8/8/2025$185.00$1.723Put113937235
(+26)
82.69%
(+3.28%)
-0.1369434
8/8/2025$185.00$25.232Call47242280
(+6)
82.69%
(+3.28%)
0.86348328
8/8/2025$187.50$2.116Put31142149
(+8)
81.98%
(+3.27%)
-0.16228116
8/8/2025$190.00$2.580Put13520761182
(+1068)
81.31%
(+3.25%)
-0.19069549
8/8/2025$190.00$21.092Call9 - 3193
(-10)
81.31%
(+3.25%)
0.8098978
8/8/2025$192.50$3.124Put5193769
(+13)
80.67%
(+3.24%)
-0.22213816
8/8/2025$192.50$19.136Call12 - - 83
(+8)
80.67%
(+3.24%)
0.7785723
8/8/2025$195.00$3.755Put1005713191
(+28)
80.07%
(+3.22%)
-0.25647545
8/8/2025$195.00$17.268Call341115161
(-3)
80.07%
(+3.22%)
0.74433118
8/8/2025$197.50$4.481Put411914454
(+307)
79.51%
(+3.20%)
-0.29357619
8/8/2025$197.50$15.493Call1539163
(+9)
79.51%
(+3.20%)
0.70749
8/8/2025$200.00$5.308Put1316831153
(+32)
78.99%
(+3.18%)
-0.33305756
8/8/2025$200.00$13.820Call812524988
(+0)
78.25%
(+2.45%)
0.66807143
8/8/2025$202.50$6.242Put7218652
(+9)
78.50%
(+3.16%)
-0.37453712
8/8/2025$202.50$12.253Call78171758
(-21)
78.50%
(+3.16%)
0.62674629
8/8/2025$205.00$7.287Put15438104107
(+17)
78.06%
(+3.13%)
-0.41758541
8/8/2025$205.00$10.797Call2666389244
(-7)
78.06%
(+3.13%)
0.58390668
8/8/2025$207.50$8.446Put154227798
(+51)
77.65%
(+3.11%)
-0.46158432
8/8/2025$207.50$9.454Call2167381149
(+49)
77.65%
(+3.11%)
0.54008269
8/8/2025$210.00$9.720Put5854373
(+58)
77.28%
(+3.08%)
-0.5060115
8/8/2025$210.00$8.225Call276461191281
(+96)
77.65%
(+2.72%)
0.49586486
8/8/2025$212.50$11.108Put2417750
(+42)
76.94%
(+3.05%)
-0.55026211
8/8/2025$212.50$7.111Call52256119
(+36)
76.94%
(+3.05%)
0.45183327
8/8/2025$215.00$12.608Put11 - 3
(+3)
76.64%
(+3.02%)
-0.5937081
8/8/2025$215.00$6.108Call29319119252
(+41)
76.64%
(+3.02%)
0.4085882
8/8/2025$217.50$5.214Call5022101490
(+1035)
76.38%
(+2.99%)
0.36664124
8/8/2025$220.00$15.931Put33 - 22
(+1)
76.16%
(+2.96%)
-0.6762311
8/8/2025$220.00$4.422Call1394946501
(+28)
76.16%
(+2.96%)
0.32649758
The $7 company helping Nvidia build the world’s first trillion-dollar robot … (Ad)

Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profitable trends in tech … well ahead of Wall Street. Like when he called Nvidia at a mere 80 cents a share. Or Bitcoin when it was trading for just $300. Throughout his illustrious career … Michael has given his followers almost 150 different chances to register triple-digit gains.

Now he's identified his next potential winner. Click here to find out more.
8/8/2025$222.50$3.728Call2823291
(+19)
75.96%
(+2.92%)
0.28856517
8/8/2025$225.00$3.124Call16010721179
(+18)
75.80%
(+2.89%)
0.2531419
8/8/2025$227.50$2.604Call38212111
(+48)
75.67%
(+2.85%)
0.2204712
8/8/2025$230.00$2.158Call125375134
(+23)
75.58%
(+2.81%)
0.19066628
8/8/2025$232.50$1.779Call2066234
(+158)
75.51%
(+2.78%)
0.1637812
8/8/2025$235.00$1.459Call73 - 38
(+10)
75.47%
(+2.74%)
0.139786
8/8/2025$237.50$30.245Put1 - 10
(+0)
75.46%
(+2.70%)
-0.8854031
8/8/2025$237.50$1.191Call414129
(+25)
75.46%
(+2.70%)
0.1185589
8/8/2025$240.00$0.968Call521730374
(+35)
75.47%
(+2.66%)
0.09998422
8/8/2025$242.50$34.853Put1 - 10
(+0)
75.51%
(+2.62%)
-0.9202821
8/8/2025$242.50$0.784Call94 - 11
(+11)
75.51%
(+2.62%)
0.0838492
8/8/2025$245.00$37.208Put1 - 10
(+0)
75.57%
(+2.58%)
-0.9342421
8/8/2025$245.00$0.632Call62 - 227
(+0)
75.57%
(+2.58%)
0.0699695
8/8/2025$247.50$0.508Call21 - 6
(+5)
75.65%
(+2.54%)
0.0581012
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:VST) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners