Options Chain for VISTRA CORP COM (VST) - $185.25 as of 9/3/2025 4:04:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 74.30 | 75.40 | 74.85 | % | 0.65 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 9/4/2025 12:58:53 PM EST | |||
| 120.00 | 69.60 | 70.55 | 70.08 | % | 0.58 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 9/4/2025 12:58:53 PM EST | |||
| 125.00 | 64.50 | 65.80 | 65.15 | % | 0.52 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 9/4/2025 12:58:53 PM EST | |||
| 130.00 | 59.70 | 60.95 | 60.33 | % | 0.46 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 9/4/2025 12:58:53 PM EST | |||
| 135.00 | 53.70 | 55.95 | 54.83 | % | 0.41 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 9/4/2025 12:58:53 PM EST | |||
| 140.00 | 49.90 | 51.05 | 50.48 | % | 0.36 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.04 | 9/4/2025 12:58:53 PM EST | |||
| 145.00 | 45.20 | 46.35 | 45.78 | % | 0.32 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.04 | 9/4/2025 12:58:53 PM EST | |||
| 150.00 | 40.75 | 41.45 | 41.10 | 41.70 | % | 0.27 | 10 | 0 | 0.54 | 0.94 | 0.00 | -0.06 | 9/4/2025 | 9/4/2025 12:58:53 PM EST | |
| 155.00 | 36.05 | 37.15 | 36.60 | % | 0.24 | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.08 | 9/4/2025 12:58:53 PM EST | |||
| 160.00 | 31.80 | 32.70 | 32.25 | 33.60 | % | 0.20 | 15 | 0 | 0.50 | 0.88 | 0.01 | -0.10 | 9/4/2025 | 9/4/2025 12:58:53 PM EST | |
| 165.00 | 27.60 | 28.55 | 28.08 | 24.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.50 | 0.84 | 0.01 | -0.11 | 9/2/2025 | 9/4/2025 12:58:53 PM EST |
| 170.00 | 22.65 | 25.70 | 24.18 | 25.00 | +3.30 | +15.21% | 0.14 | 15 | 17 | 0.49 | 0.79 | 0.01 | -0.13 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 175.00 | 19.95 | 20.80 | 20.38 | % | 0.12 | 0 | 0 | 0.49 | 0.73 | 0.01 | -0.14 | 9/4/2025 12:58:53 PM EST | |||
| 180.00 | 16.75 | 17.10 | 16.93 | 17.90 | +1.30 | +7.84% | 0.09 | 15 | 2 | 0.48 | 0.67 | 0.01 | -0.15 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 185.00 | 13.70 | 14.20 | 13.95 | 13.82 | +1.02 | +7.97% | 0.08 | 4 | 9 | 0.48 | 0.60 | 0.01 | -0.16 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 190.00 | 11.00 | 11.65 | 11.33 | 11.07 | +0.43 | +4.05% | 0.06 | 17 | 47 | 0.47 | 0.53 | 0.01 | -0.16 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 195.00 | 8.80 | 9.30 | 9.05 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.47 | 0.46 | 0.01 | -0.16 | 9/3/2025 | 9/4/2025 12:58:53 PM EST |
| 200.00 | 7.00 | 7.25 | 7.13 | 6.68 | +0.17 | +2.62% | 0.04 | 217 | 206 | 0.46 | 0.39 | 0.01 | -0.15 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 205.00 | 5.25 | 5.55 | 5.40 | 5.50 | -0.01 | -0.19% | 0.03 | 3 | 2 | 0.45 | 0.33 | 0.01 | -0.14 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 210.00 | 3.80 | 4.25 | 4.03 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.45 | 0.27 | 0.01 | -0.13 | 9/3/2025 | 9/4/2025 12:58:53 PM EST |
| 215.00 | 2.77 | 3.15 | 2.96 | 2.99 | -0.56 | -15.78% | 0.01 | 2 | 2 | 0.44 | 0.21 | 0.01 | -0.11 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 220.00 | 2.12 | 2.40 | 2.26 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | 0.17 | 0.01 | -0.10 | 9/2/2025 | 9/4/2025 12:58:53 PM EST |
| 225.00 | 1.48 | 1.96 | 1.72 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.44 | 0.13 | 0.01 | -0.08 | 8/29/2025 | 9/4/2025 12:58:53 PM EST |
| 230.00 | 1.05 | 1.36 | 1.21 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.45 | 0.10 | 0.01 | -0.07 | 8/28/2025 | 9/4/2025 12:58:53 PM EST |
| 235.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.47 | 0.07 | 0.01 | -0.05 | 9/4/2025 12:58:53 PM EST | |||
| 240.00 | 0.00 | 0.82 | 0.41 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.05 | 0.00 | -0.04 | 8/28/2025 | 9/4/2025 12:58:53 PM EST |
| 245.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.03 | 9/4/2025 12:58:53 PM EST | |||
| 250.00 | 0.00 | 1.94 | 0.97 | % | 0.00 | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.02 | 9/4/2025 12:58:53 PM EST | |||
| 255.00 | 0.00 | 1.64 | 0.82 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.02 | 9/4/2025 12:58:53 PM EST | |||
| 260.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 9/4/2025 12:58:53 PM EST | |||
| 265.00 | 0.00 | 1.71 | 0.86 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 9/4/2025 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 9/4/2025 12:58:53 PM EST | |||
| 120.00 | 0.00 | 0.43 | 0.22 | 0.15 | % | 0.00 | 9 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 9/4/2025 | 9/4/2025 12:58:53 PM EST | |
| 125.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 9/4/2025 12:58:53 PM EST | |||
| 130.00 | 0.00 | 1.48 | 0.74 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 9/4/2025 12:58:53 PM EST | |||
| 135.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 9/4/2025 12:58:53 PM EST | |||
| 140.00 | 0.10 | 0.54 | 0.32 | 0.44 | % | 0.00 | 9 | 0 | 0.51 | -0.02 | 0.00 | -0.04 | 9/4/2025 | 9/4/2025 12:58:53 PM EST | |
| 145.00 | 0.00 | 1.62 | 0.81 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | -0.04 | 0.00 | -0.04 | 8/29/2025 | 9/4/2025 12:58:53 PM EST |
| 150.00 | 0.00 | 1.08 | 0.54 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | -0.06 | 0.00 | -0.06 | 9/3/2025 | 9/4/2025 12:58:53 PM EST |
| 155.00 | 0.97 | 1.57 | 1.27 | 1.42 | -0.68 | -32.39% | 0.01 | 1 | 2 | 0.51 | -0.09 | 0.01 | -0.08 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 160.00 | 1.88 | 2.05 | 1.97 | 2.00 | -0.15 | -6.98% | 0.01 | 2 | 4 | 0.45 | -0.12 | 0.01 | -0.10 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 165.00 | 2.54 | 3.00 | 2.77 | 2.65 | -0.44 | -14.24% | 0.02 | 6 | 18 | 0.51 | -0.16 | 0.01 | -0.11 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 170.00 | 3.65 | 4.00 | 3.83 | 3.85 | -0.85 | -18.09% | 0.02 | 15 | 2 | 0.50 | -0.21 | 0.01 | -0.13 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 175.00 | 4.95 | 5.25 | 5.10 | 5.25 | -0.25 | -4.55% | 0.03 | 3 | 18 | 0.49 | -0.27 | 0.01 | -0.14 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 180.00 | 6.55 | 7.15 | 6.85 | 6.74 | -2.41 | -26.34% | 0.04 | 15 | 12 | 0.48 | -0.33 | 0.01 | -0.15 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 185.00 | 8.40 | 8.95 | 8.68 | 8.70 | -0.73 | -7.75% | 0.05 | 3 | 5 | 0.48 | -0.40 | 0.01 | -0.16 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 190.00 | 10.90 | 11.30 | 11.10 | 11.12 | +2.94 | +35.95% | 0.06 | 3 | 22 | 0.47 | -0.47 | 0.01 | -0.16 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 195.00 | 13.40 | 13.95 | 13.68 | 17.26 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.48 | -0.54 | 0.01 | -0.16 | 9/2/2025 | 9/4/2025 12:58:53 PM EST |
| 200.00 | 16.40 | 17.15 | 16.78 | 12.05 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.49 | -0.61 | 0.01 | -0.15 | 8/28/2025 | 9/4/2025 12:58:53 PM EST |
| 205.00 | 19.65 | 20.45 | 20.05 | 22.79 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.46 | -0.67 | 0.01 | -0.14 | 8/29/2025 | 9/4/2025 12:58:53 PM EST |
| 210.00 | 23.40 | 24.20 | 23.80 | % | 0.11 | 0 | 0 | 0.44 | -0.73 | 0.01 | -0.13 | 9/4/2025 12:58:53 PM EST | |||
| 215.00 | 27.50 | 29.25 | 28.38 | % | 0.13 | 0 | 0 | 0.49 | -0.79 | 0.01 | -0.11 | 9/4/2025 12:58:53 PM EST | |||
| 220.00 | 31.45 | 32.40 | 31.93 | % | 0.15 | 0 | 0 | 0.45 | -0.83 | 0.01 | -0.10 | 9/4/2025 12:58:53 PM EST | |||
| 225.00 | 35.70 | 36.95 | 36.33 | % | 0.16 | 0 | 0 | 0.43 | -0.87 | 0.01 | -0.08 | 9/4/2025 12:58:53 PM EST | |||
| 230.00 | 40.15 | 41.50 | 40.83 | % | 0.18 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.07 | 9/4/2025 12:58:53 PM EST | |||
| 235.00 | 44.95 | 46.50 | 45.73 | % | 0.19 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.05 | 9/4/2025 12:58:53 PM EST | |||
| 240.00 | 49.70 | 51.15 | 50.43 | % | 0.21 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.04 | 9/4/2025 12:58:53 PM EST | |||
| 245.00 | 54.70 | 56.05 | 55.38 | % | 0.23 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.03 | 9/4/2025 12:58:53 PM EST | |||
| 250.00 | 59.55 | 61.30 | 60.43 | % | 0.24 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.02 | 9/4/2025 12:58:53 PM EST | |||
| 255.00 | 64.55 | 66.30 | 65.43 | % | 0.26 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 9/4/2025 12:58:53 PM EST | |||
| 260.00 | 69.55 | 71.10 | 70.33 | % | 0.27 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 9/4/2025 12:58:53 PM EST | |||
| 265.00 | 74.40 | 76.50 | 75.45 | % | 0.28 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 9/4/2025 12:58:53 PM EST |