Options Chain for VISTRA CORP COM (VST) - $143.87 as of 8/7/2026 5:19:55 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 | 69.10 | 73.00 | 71.05 | 72.65 | 0.00 | 0.00% | 1.01 | 0 | 2 | 1.15 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 75.00 | 64.20 | 68.05 | 66.13 | % | 0.88 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:10 PM EST | |||
| 80.00 | 59.30 | 63.15 | 61.23 | 63.56 | 0.00 | 0.00% | 0.77 | 0 | 3 | 0.93 | 0.99 | 0.00 | -0.01 | 5/13/2026 | 8/7/2026 4:00:10 PM EST |
| 85.00 | 54.55 | 58.25 | 56.40 | 65.30 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 7/30/2026 | 8/7/2026 4:00:10 PM EST |
| 90.00 | 50.95 | 53.10 | 52.03 | 53.27 | 0.00 | 0.00% | 0.58 | 0 | 4 | 0.77 | 0.98 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 95.00 | 46.00 | 48.65 | 47.33 | 56.30 | 0.00 | 0.00% | 0.50 | 0 | 4 | 0.79 | 0.97 | 0.00 | -0.03 | 7/30/2026 | 8/7/2026 4:00:10 PM EST |
| 100.00 | 41.35 | 43.40 | 42.38 | 38.70 | -4.59 | -10.61% | 0.42 | 16 | 14 | 0.65 | 0.95 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 105.00 | 36.90 | 39.45 | 38.18 | 39.00 | 0.00 | 0.00% | 0.36 | 0 | 20 | 0.51 | 0.93 | 0.00 | -0.04 | 8/5/2026 | 8/7/2026 4:00:10 PM EST |
| 110.00 | 32.50 | 35.05 | 33.78 | 42.45 | 0.00 | 0.00% | 0.31 | 0 | 26 | 0.51 | 0.90 | 0.01 | -0.05 | 7/30/2026 | 8/7/2026 4:00:10 PM EST |
| 115.00 | 28.35 | 30.35 | 29.35 | 29.94 | +0.79 | +2.71% | 0.26 | 15 | 25 | 0.50 | 0.86 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 120.00 | 24.15 | 26.55 | 25.35 | 26.01 | -0.24 | -0.92% | 0.21 | 17 | 39 | 0.49 | 0.81 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 125.00 | 20.95 | 23.45 | 22.20 | 22.30 | -0.40 | -1.77% | 0.18 | 5 | 64 | 0.51 | 0.76 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 130.00 | 17.10 | 19.00 | 18.05 | 19.00 | -1.00 | -5.00% | 0.14 | 9 | 99 | 0.47 | 0.70 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 135.00 | 14.30 | 16.85 | 15.58 | 15.30 | -2.50 | -14.05% | 0.12 | 10 | 71 | 0.49 | 0.64 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 140.00 | 12.50 | 13.20 | 12.85 | 12.74 | -0.96 | -7.01% | 0.09 | 34 | 259 | 0.48 | 0.57 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 145.00 | 9.60 | 11.30 | 10.45 | 11.07 | -0.48 | -4.16% | 0.07 | 31 | 544 | 0.48 | 0.50 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 150.00 | 7.90 | 9.25 | 8.58 | 8.85 | -0.75 | -7.82% | 0.06 | 102 | 482 | 0.48 | 0.44 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 155.00 | 6.75 | 8.20 | 7.48 | 7.50 | -0.57 | -7.07% | 0.05 | 2 | 328 | 0.50 | 0.38 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 160.00 | 5.25 | 6.55 | 5.90 | 6.10 | -0.40 | -6.16% | 0.04 | 29 | 755 | 0.49 | 0.33 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 165.00 | 4.15 | 5.20 | 4.68 | 4.96 | -0.48 | -8.83% | 0.03 | 50 | 1,847 | 0.49 | 0.28 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 170.00 | 3.75 | 4.25 | 4.00 | 4.00 | -0.30 | -6.98% | 0.02 | 137 | 1,081 | 0.50 | 0.24 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 175.00 | 2.73 | 3.60 | 3.17 | 3.31 | -0.39 | -10.55% | 0.02 | 23 | 383 | 0.50 | 0.20 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 180.00 | 2.38 | 2.93 | 2.66 | 2.59 | -0.47 | -15.36% | 0.01 | 46 | 1,140 | 0.51 | 0.17 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 185.00 | 1.83 | 2.43 | 2.13 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 474 | 0.51 | 0.14 | 0.01 | -0.05 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 190.00 | 1.60 | 2.17 | 1.89 | 1.93 | -0.17 | -8.10% | 0.01 | 13 | 702 | 0.53 | 0.12 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 195.00 | 1.13 | 1.70 | 1.42 | 1.42 | -0.45 | -24.07% | 0.01 | 2 | 369 | 0.52 | 0.10 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 200.00 | 1.11 | 1.35 | 1.23 | 1.15 | -0.30 | -20.69% | 0.01 | 173 | 1,625 | 0.53 | 0.08 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 210.00 | 0.44 | 1.00 | 0.72 | 0.76 | -0.39 | -33.92% | 0.00 | 2 | 427 | 0.52 | 0.06 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 220.00 | 0.27 | 0.90 | 0.59 | 0.71 | -0.08 | -10.13% | 0.00 | 2 | 731 | 0.54 | 0.04 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 230.00 | 0.06 | 0.80 | 0.43 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.53 | 0.03 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.67 | 0.02 | 0.00 | -0.01 | 8/3/2026 | 8/7/2026 4:00:10 PM EST |
| 250.00 | 0.11 | 0.30 | 0.21 | 0.30 | 0.00 | 0.00% | 0.00 | 4 | 1,581 | 0.57 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 260.00 | 0.00 | 0.73 | 0.37 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.74 | 0.01 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:10 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 | 0.61 | 0.31 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.91 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 8/7/2026 4:00:10 PM EST |
| 75.00 | 0.01 | 0.35 | 0.18 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 8/7/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 0.62 | 0.31 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.77 | -0.01 | 0.00 | -0.01 | 7/15/2026 | 8/7/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 0.73 | 0.37 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | -0.01 | 0.00 | -0.01 | 7/6/2026 | 8/7/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.65 | -0.02 | 0.00 | -0.02 | 6/23/2026 | 8/7/2026 4:00:10 PM EST |
| 95.00 | 0.15 | 1.00 | 0.58 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.54 | -0.03 | 0.00 | -0.03 | 8/4/2026 | 8/7/2026 4:00:10 PM EST |
| 100.00 | 0.43 | 0.87 | 0.65 | 0.80 | -0.21 | -20.80% | 0.01 | 23 | 146 | 0.51 | -0.05 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 105.00 | 0.97 | 1.30 | 1.14 | 1.10 | -0.25 | -18.52% | 0.01 | 8 | 231 | 0.51 | -0.07 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 110.00 | 1.65 | 1.83 | 1.74 | 1.75 | -0.29 | -14.22% | 0.02 | 11,020 | 201 | 0.51 | -0.10 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 115.00 | 2.21 | 2.74 | 2.48 | 2.56 | -0.20 | -7.25% | 0.02 | 42 | 321 | 0.50 | -0.14 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 120.00 | 3.25 | 3.80 | 3.53 | 3.53 | -0.57 | -13.91% | 0.03 | 23 | 1,419 | 0.50 | -0.19 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 125.00 | 4.65 | 5.25 | 4.95 | 4.96 | -0.30 | -5.71% | 0.04 | 107 | 1,346 | 0.50 | -0.24 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 130.00 | 6.30 | 7.10 | 6.70 | 6.59 | -0.58 | -8.09% | 0.05 | 523 | 2,858 | 0.50 | -0.30 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 135.00 | 8.45 | 9.05 | 8.75 | 8.60 | -0.75 | -8.03% | 0.06 | 123 | 955 | 0.50 | -0.36 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 140.00 | 10.60 | 11.75 | 11.18 | 11.10 | -0.39 | -3.40% | 0.08 | 21 | 2,603 | 0.50 | -0.43 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 145.00 | 13.10 | 14.45 | 13.78 | 13.87 | -0.18 | -1.29% | 0.10 | 4 | 662 | 0.49 | -0.50 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 150.00 | 16.15 | 17.80 | 16.98 | 16.68 | -1.45 | -8.00% | 0.11 | 34 | 758 | 0.50 | -0.56 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 155.00 | 19.40 | 21.05 | 20.23 | 21.55 | +0.02 | +0.10% | 0.13 | 2 | 811 | 0.49 | -0.62 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 160.00 | 23.05 | 25.05 | 24.05 | 26.02 | +8.72 | +50.41% | 0.15 | 1 | 1,780 | 0.50 | -0.67 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 165.00 | 27.00 | 28.85 | 27.93 | 28.80 | 0.00 | 0.00% | 0.17 | 0 | 156 | 0.50 | -0.72 | 0.01 | -0.08 | 8/5/2026 | 8/7/2026 4:00:10 PM EST |
| 170.00 | 31.00 | 32.90 | 31.95 | 28.85 | 0.00 | 0.00% | 0.19 | 0 | 245 | 0.50 | -0.76 | 0.01 | -0.07 | 8/4/2026 | 8/7/2026 4:00:10 PM EST |
| 175.00 | 34.65 | 37.15 | 35.90 | 36.95 | 0.00 | 0.00% | 0.21 | 0 | 201 | 0.48 | -0.80 | 0.01 | -0.07 | 8/5/2026 | 8/7/2026 4:00:10 PM EST |
| 180.00 | 39.05 | 41.50 | 40.28 | 35.97 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.56 | -0.83 | 0.01 | -0.06 | 7/28/2026 | 8/7/2026 4:00:10 PM EST |
| 185.00 | 44.00 | 46.10 | 45.05 | 43.62 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.57 | -0.86 | 0.01 | -0.05 | 8/4/2026 | 8/7/2026 4:00:10 PM EST |
| 190.00 | 48.65 | 50.75 | 49.70 | 31.95 | 0.00 | 0.00% | 0.26 | 0 | 25 | 0.59 | -0.88 | 0.01 | -0.05 | 7/24/2026 | 8/7/2026 4:00:10 PM EST |
| 195.00 | 53.00 | 55.45 | 54.23 | 41.40 | 0.00 | 0.00% | 0.28 | 0 | 17 | 0.60 | -0.90 | 0.01 | -0.04 | 7/20/2026 | 8/7/2026 4:00:10 PM EST |
| 200.00 | 57.85 | 60.30 | 59.08 | 63.50 | +25.30 | +66.23% | 0.30 | 5 | 9 | 0.61 | -0.92 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 210.00 | 67.60 | 70.15 | 68.88 | 69.10 | 0.00 | 0.00% | 0.33 | 0 | 19 | 0.65 | -0.94 | 0.00 | -0.03 | 8/5/2026 | 8/7/2026 4:00:10 PM EST |
| 220.00 | 77.55 | 81.40 | 79.48 | % | 0.36 | 0 | 1 | 0.77 | -0.96 | 0.00 | -0.02 | 8/7/2026 4:00:10 PM EST | |||
| 230.00 | 87.40 | 91.50 | 89.45 | % | 0.39 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.02 | 8/7/2026 4:00:10 PM EST | |||
| 240.00 | 97.40 | 101.35 | 99.38 | % | 0.41 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 8/7/2026 4:00:10 PM EST | |||
| 250.00 | 107.45 | 111.35 | 109.40 | % | 0.44 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:10 PM EST | |||
| 260.00 | 117.45 | 121.40 | 119.43 | 107.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:10 PM EST |