Options Chain for VISTRA CORP COM (VST) - $138.94 as of 8/21/2026 3:36:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 64.75 | 68.65 | 66.70 | 72.65 | 0.00 | 0.00% | 0.95 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:55 PM EST |
| 75.00 | 60.25 | 63.10 | 61.68 | % | 0.82 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 80.00 | 55.10 | 58.80 | 56.95 | 63.56 | 0.00 | 0.00% | 0.71 | 0 | 3 | 1.11 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 8/21/2026 3:59:55 PM EST |
| 85.00 | 49.90 | 53.85 | 51.88 | 65.30 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 8/21/2026 3:59:55 PM EST |
| 90.00 | 45.10 | 48.95 | 47.03 | 53.27 | 0.00 | 0.00% | 0.52 | 0 | 4 | 0.92 | 0.99 | 0.00 | -0.01 | 8/6/2026 | 8/21/2026 3:59:55 PM EST |
| 95.00 | 41.25 | 44.05 | 42.65 | 43.41 | -12.89 | -22.90% | 0.45 | 1 | 4 | 0.80 | 0.98 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 100.00 | 36.75 | 38.60 | 37.68 | 38.21 | -5.52 | -12.63% | 0.38 | 8 | 32 | 0.66 | 0.97 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 105.00 | 31.20 | 34.30 | 32.75 | 34.99 | 0.00 | 0.00% | 0.31 | 0 | 25 | 0.44 | 0.94 | 0.00 | -0.03 | 8/20/2026 | 8/21/2026 3:59:55 PM EST |
| 110.00 | 27.65 | 29.50 | 28.58 | 29.08 | -13.37 | -31.50% | 0.26 | 1 | 26 | 0.51 | 0.91 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 115.00 | 23.30 | 25.15 | 24.23 | 33.58 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.49 | 0.86 | 0.01 | -0.06 | 8/13/2026 | 8/21/2026 3:59:55 PM EST |
| 120.00 | 19.10 | 21.20 | 20.15 | 23.73 | 0.00 | 0.00% | 0.17 | 0 | 56 | 0.47 | 0.80 | 0.01 | -0.07 | 8/20/2026 | 8/21/2026 3:59:55 PM EST |
| 125.00 | 15.85 | 17.10 | 16.48 | 18.41 | +0.07 | +0.39% | 0.13 | 42 | 73 | 0.46 | 0.73 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 130.00 | 12.70 | 13.90 | 13.30 | 13.19 | -1.71 | -11.48% | 0.10 | 10 | 82 | 0.46 | 0.65 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 135.00 | 10.00 | 10.50 | 10.25 | 10.42 | -1.41 | -11.92% | 0.08 | 49 | 79 | 0.44 | 0.57 | 0.02 | -0.09 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 140.00 | 7.30 | 8.20 | 7.75 | 7.90 | -1.60 | -16.85% | 0.06 | 315 | 287 | 0.43 | 0.48 | 0.02 | -0.09 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 145.00 | 6.00 | 6.25 | 6.13 | 6.30 | -1.00 | -13.70% | 0.04 | 56 | 707 | 0.44 | 0.40 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 150.00 | 4.55 | 4.75 | 4.65 | 4.60 | -1.10 | -19.30% | 0.03 | 457 | 784 | 0.44 | 0.33 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 155.00 | 3.40 | 3.60 | 3.50 | 3.45 | -0.80 | -18.83% | 0.02 | 35 | 510 | 0.44 | 0.26 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 160.00 | 2.55 | 2.76 | 2.66 | 2.73 | -0.57 | -17.28% | 0.02 | 38 | 1,170 | 0.45 | 0.21 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 165.00 | 1.89 | 2.08 | 1.99 | 2.05 | -0.42 | -17.01% | 0.01 | 63 | 1,896 | 0.45 | 0.17 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 170.00 | 1.40 | 1.63 | 1.52 | 1.66 | -0.14 | -7.78% | 0.01 | 140 | 1,046 | 0.46 | 0.13 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 175.00 | 0.93 | 1.15 | 1.04 | 1.14 | -0.25 | -17.99% | 0.01 | 81 | 556 | 0.46 | 0.10 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 180.00 | 0.73 | 0.99 | 0.86 | 1.00 | 0.00 | 0.00% | 0.00 | 12 | 1,263 | 0.47 | 0.08 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 185.00 | 0.48 | 0.83 | 0.66 | 0.96 | +0.14 | +17.08% | 0.00 | 11 | 580 | 0.48 | 0.07 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 190.00 | 0.37 | 0.75 | 0.56 | 0.50 | -0.13 | -20.64% | 0.00 | 1 | 748 | 0.49 | 0.05 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 195.00 | 0.25 | 0.60 | 0.43 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.49 | 0.04 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 3:59:55 PM EST |
| 200.00 | 0.25 | 0.49 | 0.37 | 0.36 | -0.01 | -2.71% | 0.00 | 340 | 1,338 | 0.51 | 0.03 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 210.00 | 0.06 | 0.50 | 0.28 | 0.18 | -0.05 | -21.74% | 0.00 | 1 | 419 | 0.52 | 0.02 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 220.00 | 0.05 | 0.53 | 0.29 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 731 | 0.56 | 0.01 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.49 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.69 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 0.45 | 0.23 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.72 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,579 | 0.63 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 0.41 | 0.21 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.79 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.82 | 0.41 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.04 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/21/2026 3:59:55 PM EST |
| 75.00 | 0.01 | 0.36 | 0.19 | 0.07 | +0.03 | +75.00% | 0.00 | 125 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.75 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 8/21/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.41 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.68 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/21/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.62 | -0.01 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:55 PM EST |
| 95.00 | 0.09 | 0.47 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.49 | -0.02 | 0.00 | -0.02 | 8/17/2026 | 8/21/2026 3:59:55 PM EST |
| 100.00 | 0.28 | 0.40 | 0.34 | 0.39 | +0.09 | +30.00% | 0.00 | 33 | 167 | 0.46 | -0.03 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 105.00 | 0.46 | 0.73 | 0.60 | 0.92 | +0.32 | +53.34% | 0.01 | 4 | 274 | 0.45 | -0.06 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 110.00 | 0.95 | 1.15 | 1.05 | 1.19 | +0.24 | +25.27% | 0.01 | 140 | 11,303 | 0.45 | -0.09 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 115.00 | 1.66 | 1.90 | 1.78 | 1.78 | +0.25 | +16.34% | 0.02 | 23 | 406 | 0.44 | -0.14 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 120.00 | 2.50 | 2.92 | 2.71 | 2.76 | +0.26 | +10.40% | 0.02 | 455 | 2,339 | 0.43 | -0.20 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 125.00 | 4.05 | 4.30 | 4.18 | 4.17 | +0.47 | +12.71% | 0.03 | 102 | 1,147 | 0.44 | -0.27 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 130.00 | 5.95 | 6.15 | 6.05 | 6.00 | +0.55 | +10.10% | 0.05 | 214 | 2,931 | 0.44 | -0.35 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 135.00 | 8.10 | 8.35 | 8.23 | 8.11 | +0.66 | +8.86% | 0.06 | 36 | 1,927 | 0.43 | -0.43 | 0.02 | -0.09 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 140.00 | 10.65 | 11.05 | 10.85 | 11.00 | +1.11 | +11.23% | 0.08 | 75 | 2,864 | 0.43 | -0.52 | 0.02 | -0.09 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 145.00 | 13.85 | 14.40 | 14.13 | 14.06 | +1.47 | +11.68% | 0.10 | 98 | 707 | 0.43 | -0.60 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 150.00 | 17.15 | 17.90 | 17.53 | 17.07 | +0.77 | +4.73% | 0.12 | 11 | 855 | 0.43 | -0.68 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 155.00 | 20.40 | 21.85 | 21.13 | 19.14 | 0.00 | 0.00% | 0.14 | 0 | 812 | 0.41 | -0.74 | 0.01 | -0.07 | 8/18/2026 | 8/21/2026 3:59:55 PM EST |
| 160.00 | 24.75 | 26.45 | 25.60 | 24.65 | +1.50 | +6.48% | 0.16 | 7 | 1,802 | 0.43 | -0.79 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 165.00 | 28.35 | 30.40 | 29.38 | 25.90 | 0.00 | 0.00% | 0.18 | 0 | 155 | 0.47 | -0.83 | 0.01 | -0.06 | 8/11/2026 | 8/21/2026 3:59:55 PM EST |
| 170.00 | 33.20 | 35.05 | 34.13 | 26.80 | 0.00 | 0.00% | 0.20 | 0 | 248 | 0.48 | -0.87 | 0.01 | -0.05 | 8/12/2026 | 8/21/2026 3:59:55 PM EST |
| 175.00 | 37.90 | 39.55 | 38.73 | 36.95 | 0.00 | 0.00% | 0.22 | 0 | 201 | 0.49 | -0.90 | 0.01 | -0.04 | 8/5/2026 | 8/21/2026 3:59:55 PM EST |
| 180.00 | 41.95 | 44.45 | 43.20 | 35.97 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.53 | -0.92 | 0.01 | -0.04 | 7/28/2026 | 8/21/2026 3:59:55 PM EST |
| 185.00 | 47.30 | 49.35 | 48.33 | 39.82 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.53 | -0.93 | 0.01 | -0.03 | 8/12/2026 | 8/21/2026 3:59:55 PM EST |
| 190.00 | 51.70 | 54.35 | 53.03 | 31.95 | 0.00 | 0.00% | 0.28 | 0 | 25 | 0.56 | -0.95 | 0.00 | -0.03 | 7/24/2026 | 8/21/2026 3:59:55 PM EST |
| 195.00 | 56.65 | 60.60 | 58.63 | 41.40 | 0.00 | 0.00% | 0.30 | 0 | 16 | 0.71 | -0.96 | 0.00 | -0.02 | 7/20/2026 | 8/21/2026 3:59:55 PM EST |
| 200.00 | 61.65 | 65.50 | 63.58 | 63.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.02 | 8/7/2026 | 8/21/2026 3:59:55 PM EST |
| 210.00 | 71.65 | 75.25 | 73.45 | 72.70 | 0.00 | 0.00% | 0.35 | 0 | 10 | 0.82 | -0.98 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:55 PM EST |
| 220.00 | 82.20 | 85.30 | 83.75 | % | 0.38 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 8/21/2026 3:59:55 PM EST | |||
| 230.00 | 91.65 | 95.45 | 93.55 | % | 0.41 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 240.00 | 101.65 | 105.45 | 103.55 | % | 0.43 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 250.00 | 111.65 | 115.55 | 113.60 | % | 0.45 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 260.00 | 121.65 | 125.45 | 123.55 | 107.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 3:59:55 PM EST |