Options Chain for VISTRA CORP COM (VST) - $148.13 as of 8/14/2026 8:51:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 71.70 | 75.65 | 73.68 | % | 0.98 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 80.00 | 66.75 | 70.70 | 68.73 | % | 0.86 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 85.00 | 61.65 | 65.75 | 63.70 | % | 0.75 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 90.00 | 56.75 | 60.75 | 58.75 | % | 0.65 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 95.00 | 51.85 | 55.80 | 53.83 | % | 0.57 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 100.00 | 46.80 | 50.90 | 48.85 | % | 0.49 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 105.00 | 42.15 | 45.95 | 44.05 | % | 0.42 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 110.00 | 37.15 | 40.90 | 39.03 | % | 0.35 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 115.00 | 33.05 | 36.25 | 34.65 | % | 0.30 | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.03 | 8/14/2026 3:59:58 PM EST | |||
| 120.00 | 28.65 | 31.50 | 30.08 | % | 0.25 | 0 | 0 | 0.48 | 0.91 | 0.01 | -0.04 | 8/14/2026 3:59:58 PM EST | |||
| 125.00 | 24.30 | 27.00 | 25.65 | % | 0.21 | 0 | 0 | 0.48 | 0.87 | 0.01 | -0.06 | 8/14/2026 3:59:58 PM EST | |||
| 130.00 | 20.20 | 22.70 | 21.45 | 21.71 | % | 0.17 | 1 | 0 | 0.46 | 0.81 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:58 PM EST | |
| 135.00 | 16.25 | 18.95 | 17.60 | % | 0.13 | 0 | 0 | 0.44 | 0.75 | 0.01 | -0.08 | 8/14/2026 3:59:58 PM EST | |||
| 140.00 | 13.15 | 15.70 | 14.43 | % | 0.10 | 0 | 0 | 0.45 | 0.67 | 0.01 | -0.10 | 8/14/2026 3:59:58 PM EST | |||
| 145.00 | 10.25 | 12.85 | 11.55 | % | 0.08 | 0 | 0 | 0.44 | 0.60 | 0.02 | -0.10 | 8/14/2026 3:59:58 PM EST | |||
| 150.00 | 7.85 | 10.00 | 8.93 | 9.75 | % | 0.06 | 1 | 0 | 0.43 | 0.52 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:58 PM EST | |
| 155.00 | 5.80 | 8.30 | 7.05 | 7.55 | +1.34 | +21.58% | 0.05 | 2 | 2 | 0.44 | 0.44 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 160.00 | 4.35 | 6.25 | 5.30 | % | 0.03 | 0 | 0 | 0.43 | 0.36 | 0.02 | -0.10 | 8/14/2026 3:59:58 PM EST | |||
| 165.00 | 3.45 | 5.20 | 4.33 | % | 0.03 | 0 | 0 | 0.45 | 0.29 | 0.01 | -0.09 | 8/14/2026 3:59:58 PM EST | |||
| 170.00 | 2.70 | 4.00 | 3.35 | 3.25 | +0.35 | +12.07% | 0.02 | 5 | 1 | 0.46 | 0.23 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 175.00 | 1.75 | 3.25 | 2.50 | % | 0.01 | 0 | 0 | 0.46 | 0.18 | 0.01 | -0.07 | 8/14/2026 3:59:58 PM EST | |||
| 180.00 | 0.12 | 2.46 | 1.29 | % | 0.01 | 0 | 0 | 0.38 | 0.13 | 0.01 | -0.05 | 8/14/2026 3:59:58 PM EST | |||
| 185.00 | 0.77 | 2.10 | 1.44 | % | 0.01 | 0 | 0 | 0.46 | 0.10 | 0.01 | -0.04 | 8/14/2026 3:59:58 PM EST | |||
| 190.00 | 0.01 | 3.00 | 1.51 | % | 0.01 | 0 | 0 | 0.43 | 0.07 | 0.01 | -0.03 | 8/14/2026 3:59:58 PM EST | |||
| 195.00 | 0.01 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.03 | 8/14/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 205.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 215.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 8/14/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.70 | -0.05 | 0.00 | -0.03 | 8/14/2026 3:59:58 PM EST | |||
| 120.00 | 0.64 | 3.00 | 1.82 | % | 0.02 | 0 | 0 | 0.52 | -0.09 | 0.01 | -0.04 | 8/14/2026 3:59:58 PM EST | |||
| 125.00 | 1.27 | 2.20 | 1.74 | 2.22 | % | 0.01 | 1 | 0 | 0.45 | -0.13 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:58 PM EST | |
| 130.00 | 2.26 | 2.84 | 2.55 | 2.45 | % | 0.02 | 21 | 0 | 0.44 | -0.19 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:58 PM EST | |
| 135.00 | 3.20 | 4.65 | 3.93 | % | 0.03 | 0 | 0 | 0.44 | -0.25 | 0.01 | -0.08 | 8/14/2026 3:59:58 PM EST | |||
| 140.00 | 4.85 | 6.40 | 5.63 | % | 0.04 | 0 | 0 | 0.45 | -0.33 | 0.01 | -0.10 | 8/14/2026 3:59:58 PM EST | |||
| 145.00 | 6.90 | 8.50 | 7.70 | 8.57 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | -0.40 | 0.02 | -0.10 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 150.00 | 9.25 | 11.00 | 10.13 | % | 0.07 | 0 | 0 | 0.44 | -0.48 | 0.02 | -0.11 | 8/14/2026 3:59:58 PM EST | |||
| 155.00 | 12.15 | 13.85 | 13.00 | % | 0.08 | 0 | 0 | 0.44 | -0.56 | 0.02 | -0.10 | 8/14/2026 3:59:58 PM EST | |||
| 160.00 | 15.55 | 17.10 | 16.33 | % | 0.10 | 0 | 0 | 0.44 | -0.64 | 0.02 | -0.10 | 8/14/2026 3:59:58 PM EST | |||
| 165.00 | 18.80 | 20.80 | 19.80 | % | 0.12 | 0 | 0 | 0.43 | -0.71 | 0.01 | -0.09 | 8/14/2026 3:59:58 PM EST | |||
| 170.00 | 22.80 | 25.70 | 24.25 | % | 0.14 | 0 | 0 | 0.46 | -0.77 | 0.01 | -0.08 | 8/14/2026 3:59:58 PM EST | |||
| 175.00 | 26.95 | 29.60 | 28.28 | % | 0.16 | 0 | 0 | 0.44 | -0.82 | 0.01 | -0.07 | 8/14/2026 3:59:58 PM EST | |||
| 180.00 | 31.15 | 34.15 | 32.65 | % | 0.18 | 0 | 0 | 0.56 | -0.87 | 0.01 | -0.05 | 8/14/2026 3:59:58 PM EST | |||
| 185.00 | 35.65 | 38.70 | 37.18 | % | 0.20 | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.04 | 8/14/2026 3:59:58 PM EST | |||
| 190.00 | 40.25 | 43.80 | 42.03 | % | 0.22 | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.03 | 8/14/2026 3:59:58 PM EST | |||
| 195.00 | 45.00 | 48.60 | 46.80 | % | 0.24 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.03 | 8/14/2026 3:59:58 PM EST | |||
| 200.00 | 49.85 | 53.50 | 51.68 | % | 0.26 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 205.00 | 54.65 | 58.80 | 56.73 | % | 0.28 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 210.00 | 59.70 | 63.75 | 61.73 | % | 0.29 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 215.00 | 64.70 | 68.75 | 66.73 | % | 0.31 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST |