Options Chain for VISTRA CORP COM (VST) - $165.17 as of 12/11/2025 12:37:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 75.20 | 78.60 | 76.90 | % | 0.81 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 12/11/2025 12:58:58 PM EST | |||
| 100.00 | 70.25 | 73.20 | 71.73 | 62.83 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.11 | 1.00 | 0.00 | -0.01 | 12/10/2025 | 12/11/2025 12:58:58 PM EST |
| 105.00 | 65.10 | 68.75 | 66.93 | % | 0.64 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 12/11/2025 12:58:58 PM EST | |||
| 110.00 | 60.20 | 63.85 | 62.03 | % | 0.56 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 12/11/2025 12:58:58 PM EST | |||
| 115.00 | 55.30 | 58.95 | 57.13 | 52.35 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.79 | 0.98 | 0.00 | -0.02 | 12/9/2025 | 12/11/2025 12:58:58 PM EST |
| 120.00 | 50.65 | 54.10 | 52.38 | % | 0.44 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.03 | 12/11/2025 12:58:58 PM EST | |||
| 125.00 | 45.85 | 49.30 | 47.58 | % | 0.38 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.04 | 12/11/2025 12:58:58 PM EST | |||
| 130.00 | 41.15 | 44.10 | 42.63 | % | 0.33 | 0 | 0 | 0.67 | 0.92 | 0.00 | -0.05 | 12/11/2025 12:58:58 PM EST | |||
| 135.00 | 36.55 | 39.30 | 37.93 | % | 0.28 | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.07 | 12/11/2025 12:58:58 PM EST | |||
| 140.00 | 32.05 | 35.45 | 33.75 | % | 0.24 | 0 | 0 | 0.47 | 0.86 | 0.01 | -0.08 | 12/11/2025 12:58:58 PM EST | |||
| 145.00 | 27.75 | 30.65 | 29.20 | % | 0.20 | 0 | 0 | 0.48 | 0.81 | 0.01 | -0.09 | 12/11/2025 12:58:58 PM EST | |||
| 150.00 | 23.70 | 26.60 | 25.15 | % | 0.17 | 0 | 0 | 0.52 | 0.76 | 0.01 | -0.11 | 12/11/2025 12:58:58 PM EST | |||
| 155.00 | 20.65 | 22.60 | 21.63 | 17.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.48 | 0.70 | 0.01 | -0.12 | 12/8/2025 | 12/11/2025 12:58:58 PM EST |
| 160.00 | 17.05 | 18.70 | 17.88 | 17.20 | +3.80 | +28.36% | 0.11 | 1 | 5 | 0.47 | 0.63 | 0.01 | -0.12 | 12/11/2025 | 12/11/2025 12:58:58 PM EST |
| 165.00 | 14.45 | 15.95 | 15.20 | 14.46 | +3.49 | +31.82% | 0.09 | 12 | 71 | 0.47 | 0.56 | 0.01 | -0.13 | 12/11/2025 | 12/11/2025 12:58:58 PM EST |
| 170.00 | 11.20 | 13.05 | 12.13 | 11.93 | +3.32 | +38.56% | 0.07 | 17 | 17 | 0.47 | 0.49 | 0.01 | -0.12 | 12/11/2025 | 12/11/2025 12:58:58 PM EST |
| 175.00 | 9.15 | 10.45 | 9.80 | 9.40 | +3.72 | +65.50% | 0.06 | 1 | 60 | 0.46 | 0.41 | 0.01 | -0.12 | 12/11/2025 | 12/11/2025 12:58:58 PM EST |
| 180.00 | 6.85 | 8.35 | 7.60 | 7.95 | +2.78 | +53.78% | 0.04 | 10 | 13 | 0.46 | 0.34 | 0.01 | -0.11 | 12/11/2025 | 12/11/2025 12:58:58 PM EST |
| 185.00 | 5.10 | 6.65 | 5.88 | 6.05 | +2.36 | +63.96% | 0.03 | 1 | 4 | 0.45 | 0.27 | 0.01 | -0.10 | 12/11/2025 | 12/11/2025 12:58:58 PM EST |
| 190.00 | 3.85 | 5.10 | 4.48 | 3.61 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.45 | 0.22 | 0.01 | -0.08 | 12/8/2025 | 12/11/2025 12:58:58 PM EST |
| 195.00 | 2.52 | 3.90 | 3.21 | 2.68 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.46 | 0.17 | 0.01 | -0.07 | 12/9/2025 | 12/11/2025 12:58:58 PM EST |
| 200.00 | 1.96 | 3.05 | 2.51 | 2.60 | +1.15 | +79.31% | 0.01 | 2 | 2 | 0.46 | 0.12 | 0.01 | -0.06 | 12/11/2025 | 12/11/2025 12:58:58 PM EST |
| 205.00 | 1.37 | 3.30 | 2.34 | % | 0.01 | 0 | 0 | 0.40 | 0.09 | 0.01 | -0.04 | 12/11/2025 12:58:58 PM EST | |||
| 210.00 | 1.01 | 2.35 | 1.68 | % | 0.01 | 0 | 0 | 0.45 | 0.07 | 0.01 | -0.03 | 12/11/2025 12:58:58 PM EST | |||
| 215.00 | 0.10 | 1.78 | 0.94 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.00 | -0.03 | 12/11/2025 12:58:58 PM EST | |||
| 220.00 | 0.00 | 1.51 | 0.76 | 0.76 | -0.09 | -10.59% | 0.00 | 4 | 2 | 0.56 | 0.04 | 0.00 | -0.02 | 12/11/2025 | 12/11/2025 12:58:58 PM EST |
| 225.00 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.02 | 12/11/2025 12:58:58 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 12/11/2025 12:58:58 PM EST | |||
| 235.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 12/11/2025 12:58:58 PM EST | |||
| 240.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 12/11/2025 12:58:58 PM EST | |||
| 245.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 12/11/2025 12:58:58 PM EST | |||
| 250.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/11/2025 12:58:58 PM EST | |||
| 255.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/11/2025 12:58:58 PM EST | |||
| 260.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/11/2025 12:58:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 12/11/2025 12:58:58 PM EST | ||||||
| 100.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 12/11/2025 12:58:58 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 12/11/2025 12:58:58 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 12/11/2025 12:58:58 PM EST | |||
| 115.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.02 | 12/11/2025 12:58:58 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.03 | 12/11/2025 12:58:58 PM EST | |||
| 125.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.00 | -0.04 | 12/11/2025 12:58:58 PM EST | |||
| 130.00 | 0.06 | 2.15 | 1.11 | % | 0.01 | 0 | 0 | 0.55 | -0.08 | 0.00 | -0.05 | 12/11/2025 12:58:58 PM EST | |||
| 135.00 | 0.20 | 2.78 | 1.49 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.56 | -0.11 | 0.01 | -0.07 | 12/10/2025 | 12/11/2025 12:58:58 PM EST |
| 140.00 | 1.24 | 2.66 | 1.95 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | -0.14 | 0.01 | -0.08 | 12/10/2025 | 12/11/2025 12:58:58 PM EST |
| 145.00 | 2.00 | 2.80 | 2.40 | 2.60 | -0.80 | -23.53% | 0.02 | 2 | 10 | 0.52 | -0.19 | 0.01 | -0.09 | 12/11/2025 | 12/11/2025 12:58:58 PM EST |
| 150.00 | 2.72 | 4.30 | 3.51 | 5.31 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.50 | -0.24 | 0.01 | -0.11 | 12/10/2025 | 12/11/2025 12:58:58 PM EST |
| 155.00 | 3.85 | 5.65 | 4.75 | 7.04 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.49 | -0.30 | 0.01 | -0.12 | 12/10/2025 | 12/11/2025 12:58:58 PM EST |
| 160.00 | 5.45 | 7.30 | 6.38 | 8.02 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.48 | -0.37 | 0.01 | -0.12 | 12/9/2025 | 12/11/2025 12:58:58 PM EST |
| 165.00 | 7.15 | 9.25 | 8.20 | 9.90 | -0.60 | -5.72% | 0.05 | 1 | 9 | 0.47 | -0.44 | 0.01 | -0.13 | 12/11/2025 | 12/11/2025 12:58:58 PM EST |
| 170.00 | 9.65 | 10.90 | 10.28 | 10.67 | -1.31 | -10.94% | 0.06 | 2 | 2 | 0.49 | -0.51 | 0.01 | -0.12 | 12/11/2025 | 12/11/2025 12:58:58 PM EST |
| 175.00 | 11.85 | 14.10 | 12.98 | 15.17 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.44 | -0.59 | 0.01 | -0.12 | 12/9/2025 | 12/11/2025 12:58:58 PM EST |
| 180.00 | 14.80 | 17.10 | 15.95 | % | 0.09 | 0 | 0 | 0.47 | -0.66 | 0.01 | -0.11 | 12/11/2025 12:58:58 PM EST | |||
| 185.00 | 18.00 | 20.35 | 19.18 | % | 0.10 | 0 | 0 | 0.44 | -0.73 | 0.01 | -0.10 | 12/11/2025 12:58:58 PM EST | |||
| 190.00 | 21.75 | 23.90 | 22.83 | 26.72 | % | 0.12 | 1 | 0 | 0.47 | -0.78 | 0.01 | -0.08 | 12/11/2025 | 12/11/2025 12:58:58 PM EST | |
| 195.00 | 24.70 | 27.75 | 26.23 | 29.14 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.46 | -0.83 | 0.01 | -0.07 | 12/5/2025 | 12/11/2025 12:58:58 PM EST |
| 200.00 | 29.45 | 32.40 | 30.93 | 32.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.56 | -0.88 | 0.01 | -0.06 | 12/5/2025 | 12/11/2025 12:58:58 PM EST |
| 205.00 | 33.30 | 36.75 | 35.03 | 38.33 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.58 | -0.91 | 0.01 | -0.04 | 12/9/2025 | 12/11/2025 12:58:58 PM EST |
| 210.00 | 38.40 | 41.25 | 39.83 | % | 0.19 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.03 | 12/11/2025 12:58:58 PM EST | |||
| 215.00 | 43.10 | 45.90 | 44.50 | % | 0.21 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.03 | 12/11/2025 12:58:58 PM EST | |||
| 220.00 | 47.25 | 50.65 | 48.95 | % | 0.22 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.02 | 12/11/2025 12:58:58 PM EST | |||
| 225.00 | 52.05 | 55.45 | 53.75 | % | 0.24 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.02 | 12/11/2025 12:58:58 PM EST | |||
| 230.00 | 57.15 | 60.55 | 58.85 | % | 0.26 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 12/11/2025 12:58:58 PM EST | |||
| 235.00 | 61.80 | 65.45 | 63.63 | % | 0.27 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 12/11/2025 12:58:58 PM EST | |||
| 240.00 | 66.75 | 70.40 | 68.58 | % | 0.29 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 12/11/2025 12:58:58 PM EST | |||
| 245.00 | 71.75 | 75.45 | 73.60 | % | 0.30 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 12/11/2025 12:58:58 PM EST | |||
| 250.00 | 76.75 | 80.35 | 78.55 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/11/2025 12:58:58 PM EST | |||
| 255.00 | 81.75 | 85.15 | 83.45 | % | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/11/2025 12:58:58 PM EST | |||
| 260.00 | 86.75 | 90.65 | 88.70 | % | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/11/2025 12:58:58 PM EST |