Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

VISTRA ENERGY CORP (VST) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
VST VISTRA ENERGY CORP   0.496 0.319 106.2 106.20
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VST 3.40 4.50 3.60 2.47 182 20  W   104 VST 1.10 1.25 1.37 0.25 132 14  W  
VST 2.80 3.00 2.85 1.72 292 108  W   105 VST 1.50 1.65 2.00 0.50 169 4  W  
VST 2.30 2.50 2.45 1.11 656 188  W   106 VST 1.95 2.15 2.30 0.90 88 3  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VST 4.70 5.00 4.68 3.61 73 57  W   104 VST 2.30 2.50 2.70 1.07 6 2  W  
VST 4.10 4.40 4.22 2.97 179 47  W   105 VST 2.70 2.95 2.65 1.43 23 95  W  
VST 3.50 3.80 3.80 2.40 1016 7741  W   106 VST 3.10 3.40 3.60 1.86 13 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VST 5.50 6.00 5.88 4.72 4 0  W   104 VST 3.00 3.50 3.90 1.46 2 0  W  
VST 5.10 5.50 5.10 4.08 137 77  W   105 VST 3.50 4.00 3.60 1.81 3 0  W  
VST 4.50 4.90 4.81 3.50 111 20  W   106 VST 4.00 4.50 5.80 2.22 0 3  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VST 6.30 6.60 6.55 5.96 49 39  S   104 VST 3.80 4.10 4.30 1.58 28 51  S  
VST 5.80 6.00 5.92 5.31 850 2595  S   105 VST 4.30 4.60 4.40 1.91 69 25  S  
VST 5.30 5.50 5.50 4.70 130 20  S   106 VST 3.80 5.10 5.18 2.28 27 5  S  
VST 3.60 3.80 3.70 2.72 1167 1572  S   110 VST 7.10 7.40 7.20 4.22 28 12  S  
VST 2.15 2.30 2.25 1.19 1317 5751  S   115 VST 9.90 12.00 0.00 7.58 0 0  S  
VST 1.25 1.45 1.30 0.44 413 446  S   120 VST 14.40 15.10 14.50 11.73 1 4  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VST 6.90 7.40 5.30 7.41 0 1  Q   104 VST 4.40 6.20 5.20 1.54 2 0  Q  
VST 6.40 6.90 6.10 6.74 7 4  Q   105 VST 4.80 5.40 4.85 1.83 1 1  Q  
VST 5.90 6.40 6.05 6.10 18 49  Q   106 VST 5.30 6.10 5.60 2.15 3 0  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VST 6.90 8.00 6.08 9.12 4 0  W   104 VST 4.80 5.40 5.20 1.37 2 0  W  
VST 6.10 7.50 7.30 8.42 22 2  W   105 VST 5.20 5.80 0.00 1.62 0 0  W  
VST 6.30 6.90 6.70 7.74 40 6  W   106 VST 4.90 6.30 0.00 1.89 0 0  W  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VST 8.30 8.60 8.60 12.64 681 1265  S   105 VST 6.50 6.80 6.50 1.06 65 73  S  
VST 6.10 6.40 6.30 9.21 5873 499  S   110 VST 9.20 9.60 10.00 2.14 24 5  S  
VST 4.40 4.70 4.66 6.38 67 812  S   115 VST 12.50 12.90 13.00 3.81 96 3  S  
VST 3.20 3.40 3.20 4.19 340 523  S   120 VST 14.80 16.80 0.00 6.13 0 0  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.