Options Chain for VISTRA CORP COM (VST) - $165.17 as of 12/11/2025 3:17:02 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 | 77.75 | 81.35 | 79.55 | % | 0.84 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 12/11/2025 2:58:55 PM EST | |||
| 100.00 | 72.85 | 76.15 | 74.50 | % | 0.74 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 12/11/2025 2:58:55 PM EST | |||
| 105.00 | 67.85 | 71.50 | 69.68 | % | 0.66 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 12/11/2025 2:58:55 PM EST | |||
| 110.00 | 63.00 | 66.60 | 64.80 | % | 0.59 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 12/11/2025 2:58:55 PM EST | |||
| 115.00 | 58.55 | 61.40 | 59.98 | % | 0.52 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.02 | 12/11/2025 2:58:55 PM EST | |||
| 120.00 | 53.70 | 56.60 | 55.15 | % | 0.46 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.03 | 12/11/2025 2:58:55 PM EST | |||
| 125.00 | % | 0.00 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.04 | 12/11/2025 2:58:55 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.64 | 0.94 | 0.00 | -0.05 | 12/11/2025 2:58:55 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.68 | 0.91 | 0.01 | -0.05 | 12/11/2025 2:58:55 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.54 | 0.88 | 0.01 | -0.06 | 12/11/2025 2:58:55 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.53 | 0.84 | 0.01 | -0.07 | 12/11/2025 2:58:55 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.54 | 0.79 | 0.01 | -0.08 | 12/11/2025 2:58:55 PM EST | ||||||
| 155.00 | 23.00 | 26.05 | 24.53 | % | 0.16 | 0 | 0 | 0.51 | 0.74 | 0.01 | -0.10 | 12/11/2025 2:58:55 PM EST | |||
| 160.00 | 19.50 | 22.65 | 21.08 | % | 0.13 | 0 | 0 | 0.50 | 0.69 | 0.01 | -0.11 | 12/11/2025 2:58:55 PM EST | |||
| 165.00 | 16.30 | 19.15 | 17.73 | 17.89 | % | 0.11 | 9 | 0 | 0.49 | 0.63 | 0.01 | -0.11 | 12/11/2025 | 12/11/2025 2:58:55 PM EST | |
| 170.00 | 14.15 | 16.05 | 15.10 | 15.13 | % | 0.09 | 8 | 0 | 0.48 | 0.57 | 0.01 | -0.12 | 12/11/2025 | 12/11/2025 2:58:55 PM EST | |
| 175.00 | 10.65 | 13.25 | 11.95 | % | 0.07 | 0 | 0 | 0.48 | 0.50 | 0.01 | -0.12 | 12/11/2025 2:58:55 PM EST | |||
| 180.00 | 8.50 | 11.05 | 9.78 | 8.65 | % | 0.05 | 5 | 0 | 0.47 | 0.44 | 0.01 | -0.12 | 12/11/2025 | 12/11/2025 2:58:55 PM EST | |
| 185.00 | % | 0.00 | 0 | 0 | 0.51 | 0.38 | 0.01 | -0.11 | 12/11/2025 2:58:55 PM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.47 | 0.32 | 0.01 | -0.10 | 12/11/2025 2:58:55 PM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.47 | 0.27 | 0.01 | -0.10 | 12/11/2025 2:58:55 PM EST | ||||||
| 200.00 | 2.30 | 4.70 | 3.50 | % | 0.02 | 0 | 0 | 0.44 | 0.22 | 0.01 | -0.08 | 12/11/2025 2:58:55 PM EST | |||
| 205.00 | 1.38 | 3.90 | 2.64 | % | 0.01 | 0 | 0 | 0.44 | 0.17 | 0.01 | -0.07 | 12/11/2025 2:58:55 PM EST | |||
| 210.00 | 0.66 | 3.35 | 2.01 | % | 0.01 | 0 | 0 | 0.42 | 0.14 | 0.01 | -0.06 | 12/11/2025 2:58:55 PM EST | |||
| 215.00 | 0.21 | 3.50 | 1.86 | % | 0.01 | 0 | 0 | 0.43 | 0.11 | 0.01 | -0.05 | 12/11/2025 2:58:55 PM EST | |||
| 220.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.59 | 0.09 | 0.01 | -0.05 | 12/11/2025 2:58:55 PM EST | |||
| 225.00 | % | 0.00 | 0 | 0 | 0.47 | 0.06 | 0.00 | -0.03 | 12/11/2025 2:58:55 PM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.64 | 0.05 | 0.00 | -0.03 | 12/11/2025 2:58:55 PM EST | ||||||
| 235.00 | % | 0.00 | 0 | 0 | 0.67 | 0.04 | 0.00 | -0.02 | 12/11/2025 2:58:55 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 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 12/11/2025 2:58:55 PM EST | |||
| 100.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 12/11/2025 2:58:55 PM EST | |||
| 105.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 12/11/2025 2:58:55 PM EST | |||
| 110.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.02 | 12/11/2025 2:58:55 PM EST | |||
| 115.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.02 | 12/11/2025 2:58:55 PM EST | |||
| 120.00 | % | 0.00 | 0 | 0 | 0.84 | -0.03 | 0.00 | -0.03 | 12/11/2025 2:58:55 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.79 | -0.04 | 0.00 | -0.04 | 12/11/2025 2:58:55 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.74 | -0.06 | 0.00 | -0.05 | 12/11/2025 2:58:55 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.41 | -0.09 | 0.01 | -0.05 | 12/11/2025 2:58:55 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.53 | -0.12 | 0.01 | -0.06 | 12/11/2025 2:58:55 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.50 | -0.16 | 0.01 | -0.07 | 12/11/2025 2:58:55 PM EST | ||||||
| 150.00 | 3.00 | 5.45 | 4.23 | % | 0.03 | 0 | 0 | 0.51 | -0.21 | 0.01 | -0.08 | 12/11/2025 2:58:55 PM EST | |||
| 155.00 | 4.30 | 6.60 | 5.45 | % | 0.04 | 0 | 0 | 0.51 | -0.26 | 0.01 | -0.10 | 12/11/2025 2:58:55 PM EST | |||
| 160.00 | 4.85 | 8.00 | 6.43 | 8.93 | % | 0.04 | 4 | 0 | 0.51 | -0.31 | 0.01 | -0.11 | 12/11/2025 | 12/11/2025 2:58:55 PM EST | |
| 165.00 | 7.55 | 9.80 | 8.68 | % | 0.05 | 0 | 0 | 0.50 | -0.37 | 0.01 | -0.11 | 12/11/2025 2:58:55 PM EST | |||
| 170.00 | 9.20 | 11.80 | 10.50 | % | 0.06 | 0 | 0 | 0.49 | -0.43 | 0.01 | -0.12 | 12/11/2025 2:58:55 PM EST | |||
| 175.00 | 11.75 | 14.30 | 13.03 | 17.44 | % | 0.07 | 4 | 0 | 0.49 | -0.50 | 0.01 | -0.12 | 12/11/2025 | 12/11/2025 2:58:55 PM EST | |
| 180.00 | % | 0.00 | 0 | 0 | 0.47 | -0.56 | 0.01 | -0.12 | 12/11/2025 2:58:55 PM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 0.47 | -0.62 | 0.01 | -0.11 | 12/11/2025 2:58:55 PM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.47 | -0.68 | 0.01 | -0.10 | 12/11/2025 2:58:55 PM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.48 | -0.73 | 0.01 | -0.10 | 12/11/2025 2:58:55 PM EST | ||||||
| 200.00 | 28.05 | 30.90 | 29.48 | % | 0.15 | 0 | 0 | 0.48 | -0.78 | 0.01 | -0.08 | 12/11/2025 2:58:55 PM EST | |||
| 205.00 | 32.20 | 35.00 | 33.60 | % | 0.16 | 0 | 0 | 0.48 | -0.83 | 0.01 | -0.07 | 12/11/2025 2:58:55 PM EST | |||
| 210.00 | 36.30 | 39.30 | 37.80 | % | 0.18 | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.06 | 12/11/2025 2:58:55 PM EST | |||
| 215.00 | 40.75 | 43.75 | 42.25 | % | 0.20 | 0 | 0 | 0.60 | -0.89 | 0.01 | -0.05 | 12/11/2025 2:58:55 PM EST | |||
| 220.00 | 45.35 | 48.35 | 46.85 | % | 0.21 | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.05 | 12/11/2025 2:58:55 PM EST | |||
| 225.00 | % | 0.00 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.03 | 12/11/2025 2:58:55 PM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.03 | 12/11/2025 2:58:55 PM EST | ||||||
| 235.00 | % | 0.00 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.02 | 12/11/2025 2:58:55 PM EST |