Options Chain for VISTRA CORP COM (VST) - $190.46 as of 8/22/2025 8:52:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 85.10 | 86.35 | 85.73 | % | 0.82 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 110.00 | 80.05 | 81.40 | 80.73 | % | 0.73 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 115.00 | 75.10 | 77.05 | 76.08 | % | 0.66 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 120.00 | 70.10 | 71.70 | 70.90 | % | 0.59 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 125.00 | 64.35 | 66.85 | 65.60 | % | 0.52 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 130.00 | 60.10 | 62.40 | 61.25 | % | 0.47 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 135.00 | 55.35 | 57.55 | 56.45 | % | 0.42 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 140.00 | 50.70 | 52.20 | 51.45 | % | 0.37 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.05 | 8/22/2025 3:59:52 PM EST | |||
| 145.00 | 45.90 | 47.70 | 46.80 | % | 0.32 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.06 | 8/22/2025 3:59:52 PM EST | |||
| 150.00 | 41.30 | 43.25 | 42.28 | % | 0.28 | 0 | 0 | 0.49 | 0.92 | 0.00 | -0.08 | 8/22/2025 3:59:52 PM EST | |||
| 155.00 | 37.20 | 38.60 | 37.90 | % | 0.24 | 0 | 0 | 0.52 | 0.90 | 0.01 | -0.09 | 8/22/2025 3:59:52 PM EST | |||
| 160.00 | 33.30 | 34.00 | 33.65 | 37.00 | % | 0.21 | 20 | 0 | 0.53 | 0.86 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 165.00 | 29.35 | 30.75 | 30.05 | 31.27 | % | 0.18 | 2 | 0 | 0.55 | 0.82 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 170.00 | 25.45 | 26.00 | 25.73 | 26.50 | % | 0.15 | 2 | 0 | 0.51 | 0.78 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 175.00 | 21.55 | 22.70 | 22.13 | % | 0.13 | 0 | 0 | 0.50 | 0.73 | 0.01 | -0.15 | 8/22/2025 3:59:52 PM EST | |||
| 180.00 | 18.60 | 19.15 | 18.88 | % | 0.10 | 0 | 0 | 0.50 | 0.67 | 0.01 | -0.16 | 8/22/2025 3:59:52 PM EST | |||
| 185.00 | 15.65 | 16.30 | 15.98 | 16.47 | % | 0.09 | 1 | 0 | 0.50 | 0.61 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 190.00 | 13.00 | 13.40 | 13.20 | 12.50 | % | 0.07 | 10 | 0 | 0.49 | 0.55 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 195.00 | 10.65 | 11.95 | 11.30 | 11.30 | % | 0.06 | 1 | 0 | 0.48 | 0.49 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 200.00 | 8.55 | 8.95 | 8.75 | 10.17 | % | 0.04 | 5 | 0 | 0.48 | 0.43 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 205.00 | 6.80 | 7.50 | 7.15 | % | 0.03 | 0 | 0 | 0.48 | 0.37 | 0.01 | -0.15 | 8/22/2025 3:59:52 PM EST | |||
| 210.00 | 4.15 | 6.30 | 5.23 | 5.75 | % | 0.02 | 4 | 0 | 0.46 | 0.31 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 215.00 | 4.20 | 5.10 | 4.65 | 5.40 | % | 0.02 | 2 | 0 | 0.48 | 0.26 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 220.00 | 2.84 | 3.65 | 3.25 | 3.50 | % | 0.01 | 1 | 0 | 0.47 | 0.21 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 225.00 | 2.40 | 2.78 | 2.59 | 2.80 | % | 0.01 | 11 | 0 | 0.47 | 0.17 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 230.00 | 1.58 | 2.42 | 2.00 | 3.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | 0.14 | 0.01 | -0.08 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 235.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.54 | 0.11 | 0.01 | -0.07 | 8/22/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.54 | 0.09 | 0.01 | -0.06 | 8/22/2025 3:59:52 PM EST | |||
| 245.00 | 0.00 | 1.24 | 0.62 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.07 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 250.00 | 0.30 | 1.08 | 0.69 | % | 0.00 | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 255.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.69 | 0.04 | 0.00 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 265.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 275.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 285.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.81 | -0.03 | 0.00 | -0.05 | 8/22/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 1.61 | 0.81 | 0.88 | % | 0.01 | 2 | 0 | 0.64 | -0.05 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 150.00 | 0.00 | 1.77 | 0.89 | % | 0.01 | 0 | 0 | 0.58 | -0.08 | 0.00 | -0.08 | 8/22/2025 3:59:52 PM EST | |||
| 155.00 | 1.72 | 2.10 | 1.91 | 1.92 | % | 0.01 | 14 | 0 | 0.54 | -0.10 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 160.00 | 2.11 | 3.00 | 2.56 | % | 0.02 | 0 | 0 | 0.52 | -0.14 | 0.01 | -0.11 | 8/22/2025 3:59:52 PM EST | |||
| 165.00 | 3.20 | 4.05 | 3.63 | % | 0.02 | 0 | 0 | 0.53 | -0.18 | 0.01 | -0.12 | 8/22/2025 3:59:52 PM EST | |||
| 170.00 | 4.40 | 5.20 | 4.80 | % | 0.03 | 0 | 0 | 0.52 | -0.22 | 0.01 | -0.13 | 8/22/2025 3:59:52 PM EST | |||
| 175.00 | 5.85 | 6.55 | 6.20 | 6.26 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.52 | -0.27 | 0.01 | -0.15 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 180.00 | 7.65 | 8.90 | 8.28 | 6.47 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.51 | -0.33 | 0.01 | -0.16 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 185.00 | 8.60 | 10.10 | 9.35 | % | 0.05 | 0 | 0 | 0.50 | -0.39 | 0.01 | -0.16 | 8/22/2025 3:59:52 PM EST | |||
| 190.00 | 10.60 | 13.85 | 12.23 | 11.90 | % | 0.06 | 1 | 0 | 0.50 | -0.45 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 195.00 | 13.50 | 15.05 | 14.28 | % | 0.07 | 0 | 0 | 0.50 | -0.51 | 0.01 | -0.16 | 8/22/2025 3:59:52 PM EST | |||
| 200.00 | 15.75 | 18.05 | 16.90 | % | 0.08 | 0 | 0 | 0.45 | -0.57 | 0.01 | -0.16 | 8/22/2025 3:59:52 PM EST | |||
| 205.00 | 19.35 | 21.15 | 20.25 | % | 0.10 | 0 | 0 | 0.46 | -0.63 | 0.01 | -0.15 | 8/22/2025 3:59:52 PM EST | |||
| 210.00 | 23.85 | 25.00 | 24.43 | % | 0.12 | 0 | 0 | 0.48 | -0.69 | 0.01 | -0.14 | 8/22/2025 3:59:52 PM EST | |||
| 215.00 | 27.45 | 28.90 | 28.18 | % | 0.13 | 0 | 0 | 0.47 | -0.74 | 0.01 | -0.12 | 8/22/2025 3:59:52 PM EST | |||
| 220.00 | 31.65 | 33.05 | 32.35 | % | 0.15 | 0 | 0 | 0.47 | -0.79 | 0.01 | -0.11 | 8/22/2025 3:59:52 PM EST | |||
| 225.00 | 35.95 | 37.25 | 36.60 | % | 0.16 | 0 | 0 | 0.47 | -0.83 | 0.01 | -0.09 | 8/22/2025 3:59:52 PM EST | |||
| 230.00 | 40.25 | 41.65 | 40.95 | % | 0.18 | 0 | 0 | 0.52 | -0.86 | 0.01 | -0.08 | 8/22/2025 3:59:52 PM EST | |||
| 235.00 | 44.55 | 46.55 | 45.55 | % | 0.19 | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.07 | 8/22/2025 3:59:52 PM EST | |||
| 240.00 | 49.40 | 51.10 | 50.25 | % | 0.21 | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.06 | 8/22/2025 3:59:52 PM EST | |||
| 245.00 | 54.15 | 56.15 | 55.15 | % | 0.23 | 0 | 0 | 0.60 | -0.93 | 0.00 | -0.05 | 8/22/2025 3:59:52 PM EST | |||
| 250.00 | 58.05 | 61.20 | 59.63 | % | 0.24 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 255.00 | 63.80 | 66.25 | 65.03 | % | 0.26 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 260.00 | 67.95 | 70.90 | 69.43 | % | 0.27 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 265.00 | 74.05 | 75.80 | 74.93 | % | 0.28 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 270.00 | 77.75 | 81.25 | 79.50 | % | 0.29 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 275.00 | 83.70 | 85.35 | 84.53 | % | 0.31 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 280.00 | 89.05 | 90.30 | 89.68 | % | 0.32 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 285.00 | 93.95 | 95.40 | 94.68 | % | 0.33 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 290.00 | 99.05 | 100.35 | 99.70 | % | 0.34 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |