Options Chain for VISTRA CORP COM (VST) - $141.65 as of 9/16/2026 5:29:05 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 | 68.55 | 72.55 | 70.55 | % | 1.01 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/16/2026 3:59:55 PM EST | |||
| 75.00 | 63.40 | 67.60 | 65.50 | % | 0.87 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/16/2026 3:59:55 PM EST | |||
| 80.00 | 58.60 | 62.60 | 60.60 | % | 0.76 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/16/2026 3:59:55 PM EST | |||
| 85.00 | 53.65 | 57.60 | 55.63 | % | 0.65 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/16/2026 3:59:55 PM EST | |||
| 90.00 | 48.65 | 52.70 | 50.68 | % | 0.56 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/16/2026 3:59:55 PM EST | |||
| 95.00 | 43.85 | 47.70 | 45.78 | % | 0.48 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 3:59:55 PM EST | |||
| 100.00 | 38.90 | 42.85 | 40.88 | % | 0.41 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 9/16/2026 3:59:55 PM EST | |||
| 105.00 | 34.40 | 37.35 | 35.88 | % | 0.34 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.01 | 9/16/2026 3:59:55 PM EST | |||
| 110.00 | 29.80 | 32.55 | 31.18 | % | 0.28 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.03 | 9/16/2026 3:59:55 PM EST | |||
| 115.00 | 25.25 | 27.25 | 26.25 | 27.90 | % | 0.23 | 1 | 0 | 0.57 | 0.92 | 0.01 | -0.04 | 9/16/2026 | 9/16/2026 3:59:55 PM EST | |
| 120.00 | 20.80 | 23.20 | 22.00 | % | 0.18 | 0 | 0 | 0.41 | 0.88 | 0.01 | -0.06 | 9/16/2026 3:59:55 PM EST | |||
| 125.00 | 16.80 | 19.15 | 17.98 | % | 0.14 | 0 | 0 | 0.46 | 0.82 | 0.01 | -0.07 | 9/16/2026 3:59:55 PM EST | |||
| 130.00 | 13.20 | 15.35 | 14.28 | 26.40 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.46 | 0.73 | 0.02 | -0.09 | 9/8/2026 | 9/16/2026 3:59:55 PM EST |
| 135.00 | 10.25 | 11.40 | 10.83 | 11.13 | -1.23 | -9.96% | 0.08 | 1 | 13 | 0.44 | 0.64 | 0.02 | -0.10 | 9/16/2026 | 9/16/2026 3:59:55 PM EST |
| 140.00 | 7.50 | 8.80 | 8.15 | 9.11 | -0.19 | -2.05% | 0.06 | 28 | 17 | 0.44 | 0.54 | 0.02 | -0.11 | 9/16/2026 | 9/16/2026 3:59:55 PM EST |
| 145.00 | 5.35 | 6.70 | 6.03 | 6.23 | -0.46 | -6.88% | 0.04 | 8 | 6 | 0.44 | 0.44 | 0.02 | -0.11 | 9/16/2026 | 9/16/2026 3:59:55 PM EST |
| 150.00 | 3.80 | 5.05 | 4.43 | 5.00 | -0.20 | -3.85% | 0.03 | 3 | 28 | 0.45 | 0.35 | 0.02 | -0.10 | 9/16/2026 | 9/16/2026 3:59:55 PM EST |
| 155.00 | 2.58 | 3.15 | 2.87 | 3.35 | +0.30 | +9.84% | 0.02 | 4 | 146 | 0.43 | 0.27 | 0.02 | -0.09 | 9/16/2026 | 9/16/2026 3:59:55 PM EST |
| 160.00 | 1.74 | 2.70 | 2.22 | 2.34 | -0.23 | -8.95% | 0.01 | 32 | 87 | 0.46 | 0.20 | 0.01 | -0.08 | 9/16/2026 | 9/16/2026 3:59:55 PM EST |
| 165.00 | 1.13 | 1.68 | 1.41 | 1.40 | -0.36 | -20.46% | 0.01 | 20 | 51 | 0.44 | 0.15 | 0.01 | -0.07 | 9/16/2026 | 9/16/2026 3:59:55 PM EST |
| 170.00 | 0.60 | 1.44 | 1.02 | 1.01 | -0.15 | -12.94% | 0.01 | 4 | 62 | 0.45 | 0.11 | 0.01 | -0.05 | 9/16/2026 | 9/16/2026 3:59:55 PM EST |
| 175.00 | 0.01 | 2.74 | 1.38 | 0.81 | -0.30 | -27.03% | 0.01 | 5 | 35 | 0.46 | 0.08 | 0.01 | -0.04 | 9/16/2026 | 9/16/2026 3:59:55 PM EST |
| 180.00 | 0.01 | 2.56 | 1.29 | 0.29 | -0.46 | -61.34% | 0.01 | 1 | 21 | 0.50 | 0.05 | 0.01 | -0.03 | 9/16/2026 | 9/16/2026 3:59:55 PM EST |
| 185.00 | 0.02 | 1.70 | 0.86 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.04 | 0.00 | -0.02 | 9/11/2026 | 9/16/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 1.20 | 0.60 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | 0.02 | 0.00 | -0.02 | 9/14/2026 | 9/16/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 9/16/2026 3:59:55 PM EST | |||
| 200.00 | 0.04 | 1.02 | 0.53 | 1.15 | +0.60 | +109.10% | 0.00 | 1 | 1 | 0.58 | 0.01 | 0.00 | -0.01 | 9/16/2026 | 9/16/2026 3:59:55 PM EST |
| 205.00 | 0.00 | 1.54 | 0.77 | 1.11 | +0.74 | +200.00% | 0.00 | 1 | 2 | 0.79 | 0.01 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 2.19 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 3:59:55 PM EST |
| 215.00 | 0.00 | 2.16 | 1.08 | 0.36 | -0.54 | -60.00% | 0.01 | 30 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 1.02 | 0.51 | 0.72 | % | 0.00 | 8 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 9/16/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.01 | 9/16/2026 3:59:55 PM EST | |||
| 110.00 | 0.01 | 2.45 | 1.23 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.52 | -0.04 | 0.00 | -0.03 | 9/14/2026 | 9/16/2026 3:59:55 PM EST |
| 115.00 | 0.38 | 0.85 | 0.62 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.44 | -0.08 | 0.01 | -0.04 | 9/14/2026 | 9/16/2026 3:59:55 PM EST |
| 120.00 | 0.70 | 1.63 | 1.17 | 1.10 | -0.08 | -6.78% | 0.01 | 7,003 | 540 | 0.44 | -0.12 | 0.01 | -0.06 | 9/16/2026 | 9/16/2026 3:59:55 PM EST |
| 125.00 | 1.54 | 2.41 | 1.98 | 1.95 | -0.35 | -15.22% | 0.02 | 8 | 92 | 0.43 | -0.18 | 0.01 | -0.07 | 9/16/2026 | 9/16/2026 3:59:55 PM EST |
| 130.00 | 2.75 | 3.75 | 3.25 | 3.15 | -0.40 | -11.27% | 0.03 | 5 | 95 | 0.43 | -0.27 | 0.02 | -0.09 | 9/16/2026 | 9/16/2026 3:59:55 PM EST |
| 135.00 | 3.70 | 5.55 | 4.63 | 5.10 | +0.64 | +14.35% | 0.03 | 13 | 836 | 0.40 | -0.36 | 0.02 | -0.10 | 9/16/2026 | 9/16/2026 3:59:55 PM EST |
| 140.00 | 6.90 | 7.75 | 7.33 | 6.75 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.43 | -0.46 | 0.02 | -0.11 | 9/15/2026 | 9/16/2026 3:59:55 PM EST |
| 145.00 | 9.60 | 11.05 | 10.33 | 9.20 | -0.62 | -6.32% | 0.07 | 1 | 43 | 0.44 | -0.56 | 0.02 | -0.11 | 9/16/2026 | 9/16/2026 3:59:55 PM EST |
| 150.00 | 12.10 | 14.25 | 13.18 | 12.50 | +0.60 | +5.05% | 0.09 | 1 | 42 | 0.41 | -0.65 | 0.02 | -0.10 | 9/16/2026 | 9/16/2026 3:59:55 PM EST |
| 155.00 | 16.45 | 18.25 | 17.35 | 12.50 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.44 | -0.73 | 0.02 | -0.09 | 9/11/2026 | 9/16/2026 3:59:55 PM EST |
| 160.00 | 20.10 | 22.40 | 21.25 | % | 0.13 | 0 | 0 | 0.42 | -0.80 | 0.01 | -0.08 | 9/16/2026 3:59:55 PM EST | |||
| 165.00 | 24.50 | 27.05 | 25.78 | % | 0.16 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.07 | 9/16/2026 3:59:55 PM EST | |||
| 170.00 | 29.10 | 31.65 | 30.38 | % | 0.18 | 0 | 0 | 0.60 | -0.89 | 0.01 | -0.05 | 9/16/2026 3:59:55 PM EST | |||
| 175.00 | 33.80 | 36.70 | 35.25 | % | 0.20 | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.04 | 9/16/2026 3:59:55 PM EST | |||
| 180.00 | 38.65 | 41.60 | 40.13 | % | 0.22 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.03 | 9/16/2026 3:59:55 PM EST | |||
| 185.00 | 43.55 | 46.30 | 44.93 | % | 0.24 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.02 | 9/16/2026 3:59:55 PM EST | |||
| 190.00 | 48.35 | 51.25 | 49.80 | % | 0.26 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 9/16/2026 3:59:55 PM EST | |||
| 195.00 | 53.50 | 56.75 | 55.13 | % | 0.28 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 9/16/2026 3:59:55 PM EST | |||
| 200.00 | 57.80 | 61.75 | 59.78 | % | 0.30 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 9/16/2026 3:59:55 PM EST | |||
| 205.00 | 63.25 | 66.80 | 65.03 | % | 0.32 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 9/16/2026 3:59:55 PM EST | |||
| 210.00 | 67.75 | 71.80 | 69.78 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:55 PM EST | |||
| 215.00 | 72.75 | 76.80 | 74.78 | % | 0.35 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:55 PM EST | |||
| 220.00 | 78.25 | 81.85 | 80.05 | % | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:55 PM EST |