Options Chain for VISTRA CORP COM (VST) - $143.70 as of 9/18/2026 8:25:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 71.45 | 75.50 | 73.48 | % | 1.05 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 75.00 | 66.45 | 70.55 | 68.50 | % | 0.91 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 80.00 | 61.50 | 65.55 | 63.53 | % | 0.79 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 85.00 | 56.50 | 60.55 | 58.53 | % | 0.69 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 90.00 | 51.45 | 55.70 | 53.58 | % | 0.60 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 95.00 | 46.60 | 50.60 | 48.60 | % | 0.51 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 100.00 | 41.55 | 45.65 | 43.60 | % | 0.44 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 105.00 | 37.00 | 40.65 | 38.83 | 36.95 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.01 | 9/15/2026 | 9/17/2026 4:00:06 PM EST |
| 110.00 | 31.70 | 35.75 | 33.73 | % | 0.31 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 9/17/2026 4:00:06 PM EST | |||
| 115.00 | 27.35 | 30.40 | 28.88 | % | 0.25 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.02 | 9/17/2026 4:00:06 PM EST | |||
| 120.00 | 22.55 | 25.60 | 24.08 | 22.73 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.74 | 0.96 | 0.01 | -0.04 | 9/15/2026 | 9/17/2026 4:00:06 PM EST |
| 125.00 | 18.30 | 21.00 | 19.65 | 18.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.67 | 0.92 | 0.01 | -0.06 | 9/15/2026 | 9/17/2026 4:00:06 PM EST |
| 130.00 | 14.35 | 16.05 | 15.20 | 14.90 | +0.40 | +2.76% | 0.12 | 7 | 28 | 0.42 | 0.85 | 0.02 | -0.09 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 135.00 | 10.40 | 12.85 | 11.63 | 12.00 | +1.62 | +15.61% | 0.09 | 2 | 4 | 0.45 | 0.75 | 0.02 | -0.12 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 140.00 | 7.30 | 8.10 | 7.70 | 8.15 | +1.85 | +29.37% | 0.06 | 4 | 105 | 0.39 | 0.63 | 0.03 | -0.13 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 145.00 | 5.15 | 5.55 | 5.35 | 6.00 | +1.84 | +44.24% | 0.04 | 3 | 186 | 0.41 | 0.49 | 0.03 | -0.14 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 150.00 | 3.35 | 3.70 | 3.53 | 3.55 | +1.00 | +39.22% | 0.02 | 23 | 517 | 0.42 | 0.37 | 0.02 | -0.13 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 155.00 | 2.08 | 2.34 | 2.21 | 2.30 | +0.65 | +39.40% | 0.01 | 22 | 672 | 0.43 | 0.26 | 0.02 | -0.11 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 160.00 | 1.26 | 1.46 | 1.36 | 1.81 | +0.89 | +96.74% | 0.01 | 15 | 156 | 0.43 | 0.18 | 0.02 | -0.09 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 165.00 | 0.68 | 1.02 | 0.85 | 0.83 | +0.15 | +22.06% | 0.01 | 14 | 54 | 0.44 | 0.12 | 0.01 | -0.07 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 170.00 | 0.20 | 0.79 | 0.50 | 0.57 | +0.12 | +26.67% | 0.00 | 4 | 94 | 0.44 | 0.07 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 175.00 | 0.09 | 0.64 | 0.37 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.46 | 0.04 | 0.01 | -0.03 | 9/16/2026 | 9/17/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.92 | 0.46 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.65 | 0.02 | 0.00 | -0.02 | 9/15/2026 | 9/17/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 1.28 | 0.64 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.77 | 0.01 | 0.00 | -0.01 | 9/15/2026 | 9/17/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 0.90 | 0.45 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.76 | 0.01 | 0.00 | -0.01 | 9/8/2026 | 9/17/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 205.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 215.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.98 | 0.49 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 9/17/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | -0.01 | 0.00 | -0.01 | 8/31/2026 | 9/17/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.51 | 0.26 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | -0.02 | 0.00 | -0.02 | 9/14/2026 | 9/17/2026 4:00:06 PM EST |
| 120.00 | 0.17 | 0.55 | 0.36 | 0.40 | -0.12 | -23.08% | 0.00 | 1 | 32 | 0.46 | -0.04 | 0.01 | -0.04 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 125.00 | 0.51 | 0.92 | 0.72 | 0.70 | -0.37 | -34.58% | 0.01 | 23 | 67 | 0.45 | -0.08 | 0.01 | -0.06 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 130.00 | 1.03 | 1.43 | 1.23 | 1.32 | -0.94 | -41.60% | 0.01 | 36 | 211 | 0.42 | -0.15 | 0.02 | -0.09 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 135.00 | 2.30 | 2.79 | 2.55 | 2.53 | -0.87 | -25.59% | 0.02 | 534 | 254 | 0.44 | -0.25 | 0.02 | -0.12 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 140.00 | 4.00 | 4.40 | 4.20 | 4.15 | -1.15 | -21.70% | 0.03 | 20 | 109 | 0.43 | -0.37 | 0.03 | -0.13 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 145.00 | 6.45 | 6.90 | 6.68 | 5.85 | -1.90 | -24.52% | 0.05 | 3 | 62 | 0.44 | -0.51 | 0.03 | -0.14 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 150.00 | 9.55 | 10.10 | 9.83 | 8.68 | -2.58 | -22.92% | 0.07 | 8 | 52 | 0.44 | -0.63 | 0.02 | -0.13 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 155.00 | 12.75 | 14.60 | 13.68 | 12.25 | +1.93 | +18.71% | 0.09 | 2 | 1 | 0.46 | -0.74 | 0.02 | -0.11 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 160.00 | 16.00 | 18.75 | 17.38 | 19.19 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.55 | -0.82 | 0.02 | -0.09 | 9/15/2026 | 9/17/2026 4:00:06 PM EST |
| 165.00 | 20.55 | 23.40 | 21.98 | 23.94 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.60 | -0.88 | 0.01 | -0.07 | 9/15/2026 | 9/17/2026 4:00:06 PM EST |
| 170.00 | 25.30 | 28.20 | 26.75 | 27.90 | -0.25 | -0.89% | 0.16 | 1 | 2 | 0.65 | -0.93 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 175.00 | 30.20 | 33.00 | 31.60 | 33.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.03 | 9/15/2026 | 9/17/2026 4:00:06 PM EST |
| 180.00 | 34.70 | 38.75 | 36.73 | % | 0.20 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 9/17/2026 4:00:06 PM EST | |||
| 185.00 | 39.65 | 43.75 | 41.70 | % | 0.23 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 9/17/2026 4:00:06 PM EST | |||
| 190.00 | 45.15 | 48.75 | 46.95 | % | 0.25 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 9/17/2026 4:00:06 PM EST | |||
| 195.00 | 49.70 | 53.65 | 51.68 | % | 0.27 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 200.00 | 54.55 | 58.80 | 56.68 | % | 0.28 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 205.00 | 60.15 | 63.75 | 61.95 | % | 0.30 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 210.00 | 65.35 | 68.60 | 66.98 | % | 0.32 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 215.00 | 69.65 | 73.60 | 71.63 | % | 0.33 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 220.00 | 74.65 | 78.60 | 76.63 | % | 0.35 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST |