Options Chain for VISTRA CORP COM (VST) - $161.19 as of 12/30/2025 8:39:12 AM 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 | 65.05 | 69.00 | 67.03 | % | 0.71 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 100.00 | 60.60 | 64.00 | 62.30 | % | 0.62 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 105.00 | 55.65 | 58.70 | 57.18 | % | 0.54 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 110.00 | 50.75 | 53.75 | 52.25 | % | 0.47 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 115.00 | 45.75 | 48.80 | 47.28 | 58.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:56 PM EST |
| 120.00 | 40.80 | 43.75 | 42.28 | % | 0.35 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 125.00 | 35.80 | 38.80 | 37.30 | % | 0.30 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:56 PM EST | |||
| 130.00 | 30.90 | 33.85 | 32.38 | % | 0.25 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:56 PM EST | |||
| 135.00 | 25.95 | 28.95 | 27.45 | % | 0.20 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.04 | 12/29/2025 3:59:56 PM EST | |||
| 140.00 | 21.15 | 24.00 | 22.58 | % | 0.16 | 0 | 0 | 0.86 | 0.96 | 0.01 | -0.07 | 12/29/2025 3:59:56 PM EST | |||
| 145.00 | 15.75 | 19.60 | 17.68 | 17.90 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.80 | 0.92 | 0.01 | -0.11 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 148.00 | 13.85 | 16.20 | 15.03 | % | 0.10 | 0 | 0 | 0.65 | 0.88 | 0.02 | -0.14 | 12/29/2025 3:59:56 PM EST | |||
| 149.00 | 12.95 | 15.30 | 14.13 | % | 0.09 | 0 | 0 | 0.64 | 0.87 | 0.02 | -0.15 | 12/29/2025 3:59:56 PM EST | |||
| 150.00 | 12.15 | 14.45 | 13.30 | 15.67 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.43 | 0.85 | 0.02 | -0.15 | 12/22/2025 | 12/29/2025 3:59:56 PM EST |
| 152.50 | 9.95 | 11.85 | 10.90 | % | 0.07 | 0 | 0 | 0.41 | 0.80 | 0.02 | -0.18 | 12/29/2025 3:59:56 PM EST | |||
| 155.00 | 8.55 | 10.40 | 9.48 | 9.24 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | 0.74 | 0.03 | -0.20 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 157.50 | 6.25 | 8.20 | 7.23 | % | 0.05 | 0 | 0 | 0.42 | 0.66 | 0.03 | -0.22 | 12/29/2025 3:59:56 PM EST | |||
| 160.00 | 5.65 | 6.05 | 5.85 | 6.14 | 0.00 | 0.00% | 0.04 | 0 | 148 | 0.43 | 0.58 | 0.03 | -0.23 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 162.50 | 4.25 | 4.70 | 4.48 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.42 | 0.50 | 0.03 | -0.23 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 165.00 | 3.20 | 3.60 | 3.40 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.42 | 0.42 | 0.03 | -0.22 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 167.50 | 2.33 | 2.68 | 2.51 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.42 | 0.34 | 0.03 | -0.20 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 170.00 | 1.68 | 1.97 | 1.83 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.42 | 0.26 | 0.03 | -0.18 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 172.50 | 1.08 | 1.43 | 1.26 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.41 | 0.20 | 0.02 | -0.15 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 175.00 | 0.61 | 1.14 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 288 | 0.41 | 0.15 | 0.02 | -0.13 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 177.50 | 0.16 | 1.00 | 0.58 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.40 | 0.10 | 0.02 | -0.10 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 180.00 | 0.44 | 0.59 | 0.52 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.44 | 0.07 | 0.01 | -0.07 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 182.50 | 0.16 | 0.43 | 0.30 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.05 | 0.01 | -0.05 | 12/26/2025 | 12/29/2025 3:59:56 PM EST |
| 185.00 | 0.22 | 0.30 | 0.26 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.45 | 0.03 | 0.01 | -0.04 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 187.50 | 0.00 | 0.38 | 0.19 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.02 | 0.00 | -0.03 | 12/26/2025 | 12/29/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.62 | 0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.59 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 200.00 | 0.05 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.54 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 205.00 | 0.00 | 0.08 | 0.04 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.60 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.09 | 0.05 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:56 PM EST |
| 215.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 235.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:56 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.22 | 0.11 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:56 PM EST |
| 125.00 | 0.02 | 0.13 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.65 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.48 | 0.24 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.80 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.64 | -0.01 | 0.00 | -0.04 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 140.00 | 0.21 | 0.26 | 0.24 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.50 | -0.04 | 0.01 | -0.07 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 145.00 | 0.40 | 0.71 | 0.56 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.48 | -0.08 | 0.01 | -0.11 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 148.00 | 0.40 | 0.97 | 0.69 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.43 | -0.12 | 0.02 | -0.14 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 149.00 | 0.15 | 1.56 | 0.86 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.42 | -0.13 | 0.02 | -0.15 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 150.00 | 0.72 | 1.05 | 0.89 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.43 | -0.15 | 0.02 | -0.15 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 152.50 | 1.24 | 1.50 | 1.37 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.43 | -0.20 | 0.02 | -0.18 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 155.00 | 1.85 | 2.20 | 2.03 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.43 | -0.26 | 0.03 | -0.20 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 157.50 | 2.61 | 3.00 | 2.81 | 2.68 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.43 | -0.34 | 0.03 | -0.22 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 160.00 | 3.55 | 3.90 | 3.73 | 3.68 | 0.00 | 0.00% | 0.02 | 0 | 153 | 0.42 | -0.42 | 0.03 | -0.23 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 162.50 | 4.75 | 5.05 | 4.90 | 4.95 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.41 | -0.50 | 0.03 | -0.23 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 165.00 | 6.15 | 6.55 | 6.35 | 6.30 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.42 | -0.58 | 0.03 | -0.22 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 167.50 | 7.40 | 8.45 | 7.93 | 9.14 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.41 | -0.66 | 0.03 | -0.20 | 12/26/2025 | 12/29/2025 3:59:56 PM EST |
| 170.00 | 8.50 | 10.65 | 9.58 | 9.80 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.38 | -0.74 | 0.03 | -0.18 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 172.50 | 10.50 | 12.60 | 11.55 | 12.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.52 | -0.80 | 0.02 | -0.15 | 12/24/2025 | 12/29/2025 3:59:56 PM EST |
| 175.00 | 12.90 | 15.20 | 14.05 | 13.85 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.59 | -0.85 | 0.02 | -0.13 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 177.50 | 14.90 | 17.05 | 15.98 | 16.23 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.57 | -0.90 | 0.02 | -0.10 | 12/26/2025 | 12/29/2025 3:59:56 PM EST |
| 180.00 | 16.45 | 20.05 | 18.25 | 17.15 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.69 | -0.93 | 0.01 | -0.07 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 182.50 | 19.50 | 22.00 | 20.75 | 20.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.67 | -0.95 | 0.01 | -0.05 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 185.00 | 21.90 | 24.55 | 23.23 | 21.70 | 0.00 | 0.00% | 0.13 | 0 | 42 | 0.72 | -0.97 | 0.01 | -0.04 | 12/19/2025 | 12/29/2025 3:59:56 PM EST |
| 187.50 | 24.00 | 26.70 | 25.35 | 25.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.71 | -0.98 | 0.00 | -0.03 | 12/22/2025 | 12/29/2025 3:59:56 PM EST |
| 190.00 | 26.15 | 29.95 | 28.05 | 27.78 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.88 | -0.99 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 195.00 | 31.20 | 35.05 | 33.13 | 33.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.98 | -1.00 | 0.00 | -0.01 | 12/22/2025 | 12/29/2025 3:59:56 PM EST |
| 200.00 | 36.10 | 39.80 | 37.95 | 26.38 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:56 PM EST |
| 205.00 | 41.10 | 44.75 | 42.93 | % | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 210.00 | 46.10 | 49.80 | 47.95 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 215.00 | 51.25 | 54.65 | 52.95 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 220.00 | 56.25 | 59.65 | 57.95 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 225.00 | 61.25 | 64.65 | 62.95 | % | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 230.00 | 66.20 | 69.60 | 67.90 | % | 0.30 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 235.00 | 71.25 | 74.60 | 72.93 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 240.00 | 76.25 | 79.60 | 77.93 | % | 0.32 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 245.00 | 81.10 | 85.05 | 83.08 | % | 0.34 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 250.00 | 86.25 | 89.60 | 87.93 | % | 0.35 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 255.00 | 91.20 | 94.60 | 92.90 | % | 0.36 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 260.00 | 96.10 | 100.10 | 98.10 | % | 0.38 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 265.00 | 101.20 | 105.05 | 103.13 | % | 0.39 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST |