Options Chain for VISTRA CORP COM (VST) - $85.55 as of 9/16/2024 2:46:48 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
45.00 | 43.40 | 45.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
50.00 | 38.30 | 40.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
55.00 | 32.80 | 34.80 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
60.00 | 29.10 | 29.90 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
65.00 | 24.30 | 25.00 | % | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.02 | 9/16/2024 2:59:00 PM EST | |||
66.00 | 22.80 | 24.30 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.96 | 0.01 | -0.02 | 9/10/2024 | 9/16/2024 2:59:00 PM EST |
67.00 | 21.80 | 23.10 | % | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.03 | 9/16/2024 2:59:00 PM EST | |||
68.00 | 21.60 | 22.80 | % | 0 | 0 | 0.76 | 0.94 | 0.01 | -0.03 | 9/16/2024 2:59:00 PM EST | |||
69.00 | 20.60 | 21.30 | 15.80 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.93 | 0.01 | -0.03 | 9/13/2024 | 9/16/2024 2:59:00 PM EST |
70.00 | 19.10 | 21.90 | % | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.03 | 9/16/2024 2:59:00 PM EST | |||
71.00 | 18.30 | 19.40 | % | 0 | 0 | 0.74 | 0.91 | 0.01 | -0.04 | 9/16/2024 2:59:00 PM EST | |||
72.00 | 16.60 | 18.80 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.90 | 0.01 | -0.04 | 9/11/2024 | 9/16/2024 2:59:00 PM EST |
73.00 | 16.20 | 17.90 | % | 0 | 0 | 0.81 | 0.89 | 0.01 | -0.04 | 9/16/2024 2:59:00 PM EST | |||
74.00 | 16.30 | 16.80 | % | 0 | 0 | 0.58 | 0.87 | 0.01 | -0.05 | 9/16/2024 2:59:00 PM EST | |||
75.00 | 15.50 | 17.60 | 5.95 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.86 | 0.01 | -0.05 | 9/10/2024 | 9/16/2024 2:59:00 PM EST |
76.00 | 14.10 | 15.00 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.84 | 0.02 | -0.05 | 9/12/2024 | 9/16/2024 2:59:00 PM EST |
77.00 | 13.80 | 14.20 | % | 0 | 0 | 0.54 | 0.82 | 0.02 | -0.06 | 9/16/2024 2:59:00 PM EST | |||
78.00 | 12.40 | 13.40 | % | 0 | 0 | 0.59 | 0.81 | 0.02 | -0.06 | 9/16/2024 2:59:00 PM EST | |||
79.00 | 12.30 | 12.70 | % | 0 | 0 | 0.56 | 0.79 | 0.02 | -0.06 | 9/16/2024 2:59:00 PM EST | |||
80.00 | 11.10 | 11.90 | 3.15 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.77 | 0.02 | -0.07 | 9/9/2024 | 9/16/2024 2:59:00 PM EST |
81.00 | 10.30 | 11.10 | % | 0 | 0 | 0.53 | 0.75 | 0.02 | -0.07 | 9/16/2024 2:59:00 PM EST | |||
82.00 | 10.10 | 10.40 | 6.30 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.72 | 0.02 | -0.07 | 9/13/2024 | 9/16/2024 2:59:00 PM EST |
83.00 | 9.50 | 9.80 | % | 0 | 0 | 0.53 | 0.70 | 0.02 | -0.07 | 9/16/2024 2:59:00 PM EST | |||
84.00 | 8.30 | 9.10 | % | 0 | 0 | 0.53 | 0.68 | 0.02 | -0.08 | 9/16/2024 2:59:00 PM EST | |||
85.00 | 8.20 | 8.50 | 6.55 | +0.45 | +7.38% | 1 | 51 | 0.52 | 0.65 | 0.02 | -0.08 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
86.00 | 7.60 | 7.90 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.63 | 0.02 | -0.08 | 9/13/2024 | 9/16/2024 2:59:00 PM EST |
87.00 | 7.10 | 7.40 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.60 | 0.03 | -0.08 | 9/12/2024 | 9/16/2024 2:59:00 PM EST |
88.00 | 6.50 | 7.60 | 6.90 | +4.15 | +150.91% | 1 | 168 | 0.52 | 0.58 | 0.03 | -0.08 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
89.00 | 5.80 | 6.30 | 6.37 | +2.22 | +53.50% | 3 | 1 | 0.52 | 0.55 | 0.03 | -0.08 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
90.00 | 5.50 | 5.80 | 6.20 | +2.20 | +55.00% | 3 | 8 | 0.52 | 0.52 | 0.03 | -0.08 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
91.00 | 5.10 | 5.40 | 5.10 | +1.50 | +41.67% | 5 | 1 | 0.51 | 0.50 | 0.03 | -0.08 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
95.00 | 3.60 | 3.80 | 3.75 | +1.35 | +56.25% | 9 | 16 | 0.51 | 0.39 | 0.03 | -0.08 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
100.00 | 2.20 | 2.60 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.28 | 0.02 | -0.07 | 9/13/2024 | 9/16/2024 2:59:00 PM EST |
105.00 | 1.20 | 1.45 | % | 0 | 0 | 0.50 | 0.19 | 0.02 | -0.05 | 9/16/2024 2:59:00 PM EST | |||
110.00 | 0.75 | 0.90 | % | 0 | 0 | 0.50 | 0.12 | 0.01 | -0.04 | 9/16/2024 2:59:00 PM EST | |||
115.00 | 0.45 | 0.55 | % | 0 | 0 | 0.51 | 0.08 | 0.01 | -0.03 | 9/16/2024 2:59:00 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
45.00 | 0.00 | 0.40 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
55.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 5 | 1.02 | -0.01 | 0.00 | -0.01 | 9/13/2024 | 9/16/2024 2:59:00 PM EST |
60.00 | 0.05 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.71 | -0.01 | 0.00 | -0.01 | 9/13/2024 | 9/16/2024 2:59:00 PM EST |
65.00 | 0.05 | 0.45 | 0.47 | -0.28 | -37.34% | 1 | 2 | 0.55 | -0.04 | 0.00 | -0.02 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
66.00 | 0.05 | 0.55 | % | 0 | 0 | 0.54 | -0.04 | 0.01 | -0.02 | 9/16/2024 2:59:00 PM EST | |||
67.00 | 0.40 | 0.50 | % | 0 | 0 | 0.59 | -0.05 | 0.01 | -0.03 | 9/16/2024 2:59:00 PM EST | |||
68.00 | 0.45 | 0.55 | % | 0 | 0 | 0.59 | -0.06 | 0.01 | -0.03 | 9/16/2024 2:59:00 PM EST | |||
69.00 | 0.50 | 0.65 | 0.70 | -0.97 | -58.09% | 3 | 2 | 0.58 | -0.07 | 0.01 | -0.03 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
70.00 | 0.60 | 0.85 | % | 0 | 0 | 0.57 | -0.08 | 0.01 | -0.03 | 9/16/2024 2:59:00 PM EST | |||
71.00 | 0.70 | 0.80 | % | 0 | 0 | 0.57 | -0.09 | 0.01 | -0.04 | 9/16/2024 2:59:00 PM EST | |||
72.00 | 0.80 | 0.90 | % | 0 | 0 | 0.57 | -0.10 | 0.01 | -0.04 | 9/16/2024 2:59:00 PM EST | |||
73.00 | 0.90 | 1.05 | 1.26 | -3.94 | -75.77% | 1 | 0 | 0.56 | -0.11 | 0.01 | -0.04 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
74.00 | 1.05 | 1.80 | 1.55 | -2.53 | -62.01% | 6 | 1 | 0.56 | -0.13 | 0.01 | -0.05 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
75.00 | 1.20 | 1.30 | 1.73 | % | 4 | 0 | 0.63 | -0.14 | 0.01 | -0.05 | 9/16/2024 | 9/16/2024 2:59:00 PM EST | |
76.00 | 1.35 | 1.50 | 3.72 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.16 | 0.02 | -0.05 | 9/12/2024 | 9/16/2024 2:59:00 PM EST |
77.00 | 1.55 | 1.80 | % | 0 | 0 | 0.54 | -0.18 | 0.02 | -0.06 | 9/16/2024 2:59:00 PM EST | |||
78.00 | 1.75 | 1.90 | 2.20 | -0.52 | -19.12% | 1 | 3 | 0.54 | -0.19 | 0.02 | -0.06 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
79.00 | 1.95 | 3.20 | 7.29 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.21 | 0.02 | -0.06 | 9/5/2024 | 9/16/2024 2:59:00 PM EST |
80.00 | 2.20 | 2.35 | 2.84 | -0.56 | -16.48% | 2 | 10 | 0.54 | -0.23 | 0.02 | -0.07 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
81.00 | 2.50 | 2.65 | % | 0 | 0 | 0.53 | -0.25 | 0.02 | -0.07 | 9/16/2024 2:59:00 PM EST | |||
82.00 | 2.75 | 2.95 | % | 0 | 0 | 0.53 | -0.28 | 0.02 | -0.07 | 9/16/2024 2:59:00 PM EST | |||
83.00 | 3.10 | 3.30 | 3.05 | % | 1 | 0 | 0.53 | -0.30 | 0.02 | -0.07 | 9/16/2024 | 9/16/2024 2:59:00 PM EST | |
84.00 | 3.40 | 3.70 | % | 0 | 0 | 0.53 | -0.32 | 0.02 | -0.08 | 9/16/2024 2:59:00 PM EST | |||
85.00 | 3.80 | 4.30 | 9.90 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.35 | 0.02 | -0.08 | 9/11/2024 | 9/16/2024 2:59:00 PM EST |
86.00 | 4.20 | 4.40 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.37 | 0.02 | -0.08 | 9/13/2024 | 9/16/2024 2:59:00 PM EST |
87.00 | 4.70 | 4.90 | % | 0 | 0 | 0.52 | -0.40 | 0.03 | -0.08 | 9/16/2024 2:59:00 PM EST | |||
88.00 | 5.10 | 5.60 | % | 0 | 0 | 0.52 | -0.42 | 0.03 | -0.08 | 9/16/2024 2:59:00 PM EST | |||
89.00 | 5.60 | 6.20 | % | 0 | 0 | 0.51 | -0.45 | 0.03 | -0.08 | 9/16/2024 2:59:00 PM EST | |||
90.00 | 6.10 | 6.60 | % | 0 | 0 | 0.51 | -0.48 | 0.03 | -0.08 | 9/16/2024 2:59:00 PM EST | |||
91.00 | 6.60 | 6.90 | % | 0 | 0 | 0.52 | -0.50 | 0.03 | -0.08 | 9/16/2024 2:59:00 PM EST | |||
95.00 | 9.10 | 9.70 | % | 0 | 0 | 0.51 | -0.61 | 0.03 | -0.08 | 9/16/2024 2:59:00 PM EST | |||
100.00 | 12.60 | 13.00 | % | 0 | 0 | 0.46 | -0.72 | 0.02 | -0.07 | 9/16/2024 2:59:00 PM EST | |||
105.00 | 16.10 | 17.30 | % | 0 | 0 | 0.50 | -0.81 | 0.02 | -0.05 | 9/16/2024 2:59:00 PM EST | |||
110.00 | 19.80 | 22.10 | % | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.04 | 9/16/2024 2:59:00 PM EST | |||
115.00 | 25.30 | 26.40 | % | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.03 | 9/16/2024 2:59:00 PM EST |