Free Trial

Vistra (VST) Options Chain & Prices

Vistra logo
$154.61 -0.25 (-0.16%)
(As of 11/20/2024 ET)

VST Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/22/2024$126.00$0.023Put44 - 62
(+0)
110.68%
(+15.67%)
-0.0058983
11/22/2024$127.00$0.027Put2331796
(+4)
108.62%
(+15.29%)
-0.0068219
11/22/2024$127.00$27.619Call2 - - 165
(+1)
108.62%
(+15.30%)
0.9929972
11/22/2024$128.00$0.031Put10 - 10381
(-1)
106.59%
(+14.92%)
-0.0079091
11/22/2024$129.00$0.036Put11 - 1091
(+0)
104.59%
(+14.56%)
-0.0091973
11/22/2024$130.00$0.042Put29111489
(+35)
102.63%
(+14.20%)
-0.0107269
11/22/2024$130.00$24.636Call8 - 3100
(+0)
102.63%
(+14.20%)
0.9890934
11/22/2024$132.00$0.058Put28225172
(-2)
98.83%
(+13.49%)
-0.0147024
11/22/2024$132.00$22.653Call1 - - 14
(+0)
98.83%
(+13.50%)
0.9851141
11/22/2024$133.00$0.068Put3 - 1377
(+11)
96.98%
(+13.15%)
-0.017283
11/22/2024$134.00$0.081Put1531503238
(-5)
95.18%
(+12.82%)
-0.02035625
11/22/2024$134.00$20.677Call10 - 1080
(+4)
95.18%
(+12.82%)
0.979461
11/22/2024$135.00$0.096Put1715678
(+9)
93.43%
(+12.49%)
-0.0240327
11/22/2024$136.00$0.114Put1 - - 100
(+1)
91.72%
(+12.16%)
-0.0284311
11/22/2024$136.00$18.712Call1 - - 70
(+0)
91.72%
(+12.17%)
0.9713841
11/22/2024$137.00$0.136Put92 - 119
(+36)
88.49%
(+10.28%)
-0.0336884
11/22/2024$138.00$0.163Put69503120
(+34)
88.45%
(+11.53%)
-0.0399796
11/22/2024$139.00$0.196Put35520145
(-16)
86.89%
(+10.73%)
-0.0474889
11/22/2024$139.00$15.795Call1010 - 42
(-1)
86.89%
(+11.23%)
0.9523311
11/22/2024$140.00$0.236Put501428443
(-177)
85.40%
(+12.37%)
-0.05644623
11/22/2024$140.00$14.836Call1024148
(-30)
85.40%
(+15.75%)
0.9433756
11/22/2024$141.00$0.285Put151247
(+1)
83.97%
(+10.62%)
-0.0670969
11/22/2024$141.00$13.885Call1 - - 157
(-2)
83.97%
(+10.62%)
0.9327251
11/22/2024$142.00$0.345Put901256202
(+43)
82.60%
(+10.75%)
-0.07972223
11/22/2024$142.00$12.945Call1 - 169
(-6)
82.60%
(+10.33%)
0.9201061
11/22/2024$143.00$0.417Put3727204
(-19)
81.30%
(+10.03%)
-0.0946149
11/22/2024$143.00$12.019Call76 - 100
(-16)
81.30%
(+10.03%)
0.9052133
11/22/2024$144.00$0.505Put22101060
(+2)
80.08%
(+9.74%)
-0.11208714
11/22/2024$144.00$11.107Call92437
(-6)
80.08%
(+9.74%)
0.8877497
11/22/2024$145.00$0.612Put2098026322
(+70)
78.94%
(+9.45%)
-0.13243566
11/22/2024$145.00$10.215Call623221465
(-11)
78.94%
(+13.23%)
0.86741119
11/22/2024$146.00$0.741Put1381184232
(-4)
77.89%
(+9.17%)
-0.15594319
11/22/2024$146.00$9.344Call612109
(-4)
77.89%
(+9.18%)
0.8439124
11/22/2024$147.00$0.896Put26820679
(+28)
76.92%
(+9.22%)
-0.18283334
11/22/2024$147.00$8.499Call531147
(-16)
76.92%
(+8.90%)
0.8170554
11/22/2024$148.00$1.081Put610231348183
(+42)
76.04%
(+8.62%)
-0.213252125
11/22/2024$148.00$7.685Call71595150
(+48)
76.04%
(+8.62%)
0.78666314
11/22/2024$149.00$1.300Put32191070
(+49)
75.26%
(+8.35%)
-0.24721715
11/22/2024$149.00$6.904Call2336116
(+17)
75.26%
(+8.35%)
0.75273717
11/22/2024$150.00$1.557Put790172351280
(+231)
74.58%
(+7.16%)
-0.284638154
Trump said you could learn something from this man (Ad)

Early Warning: A Deep Crack Is Forming In The US Economy Stocks are booming thanks to Trump’s landslide victory. Yet one former Trump advisor says the picture is less rosy than it seems. “I’ve found a deep crack forming in the foundations of the US economy,” he says. “And before too long, it could tear our country apart.” It’s critical you learn more today, BEFORE it impacts your money and your retirement.

Here’s everything you need to know.
11/22/2024$150.00$6.162Call1604338637
(-767)
74.58%
(+7.37%)
0.71538258
11/22/2024$152.50$2.395Put111446044
(+4)
72.39%
(+6.52%)
-0.39104446
11/22/2024$152.50$4.500Call581724517
(-89)
73.32%
(+4.98%)
0.60920235
11/22/2024$155.00$3.541Put2289211532
(+19)
72.66%
(+6.84%)
-0.50831138
11/22/2024$155.00$3.147Call6311742641217
(+417)
68.49%
(+0.86%)
0.492317150
11/22/2024$157.50$5.008Put8412
(+0)
72.57%
(+6.29%)
-0.6242225
11/22/2024$157.50$2.112Call17316871197
(+82)
72.57%
(+5.65%)
0.37695260
11/22/2024$160.00$6.767Put1 - 12
(+0)
72.96%
(+5.81%)
-0.7273331
11/22/2024$160.00$1.368Call95219665510523
(+65)
72.96%
(+6.80%)
0.27439163
11/22/2024$162.50$0.861Call631137139
(+6)
73.74%
(+5.39%)
0.19117327
11/22/2024$165.00$0.531Call25438153372
(+11)
74.80%
(+7.03%)
0.1285563
11/22/2024$167.50$0.322Call149863547
(+0)
76.06%
(+4.71%)
0.08408749
11/22/2024$170.00$0.193Call22714197172
(+17)
77.47%
(+4.43%)
0.05388729
11/22/2024$172.50$0.115Call4040 - 3
(+1)
78.96%
(-6.95%)
0.0340241
11/22/2024$175.00$0.069Call1 - 151
(+0)
80.51%
(+3.96%)
0.0212581
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:VST) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners