Options Chain for VISTRA CORP COM (VST) - $146.68 as of 10/6/2026 8:22:08 AM 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 | 73.80 | 77.30 | 75.55 | 73.45 | 0.00 | 0.00% | 1.08 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 75.00 | 68.20 | 72.15 | 70.18 | 70.51 | 0.00 | 0.00% | 0.94 | 0 | 7 | 1.84 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 80.00 | 63.20 | 67.30 | 65.25 | 61.26 | 0.00 | 0.00% | 0.82 | 0 | 10 | 1.70 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:02 PM EST |
| 85.00 | 58.25 | 62.35 | 60.30 | 56.77 | 0.00 | 0.00% | 0.71 | 0 | 18 | 1.58 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:02 PM EST |
| 90.00 | 53.25 | 57.20 | 55.23 | 51.20 | 0.00 | 0.00% | 0.61 | 0 | 7 | 1.41 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:02 PM EST |
| 95.00 | 48.85 | 52.45 | 50.65 | 45.33 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.27 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 4:00:02 PM EST |
| 100.00 | 43.95 | 47.35 | 45.65 | 38.75 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.16 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 4:00:02 PM EST |
| 105.00 | 38.95 | 42.50 | 40.73 | 38.30 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.02 | 9/29/2026 | 10/5/2026 4:00:02 PM EST |
| 110.00 | 34.20 | 37.40 | 35.80 | 29.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.03 | 10/1/2026 | 10/5/2026 4:00:02 PM EST |
| 115.00 | 29.30 | 31.85 | 30.58 | 26.10 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.76 | 0.97 | 0.00 | -0.04 | 10/2/2026 | 10/5/2026 4:00:02 PM EST |
| 120.00 | 23.90 | 27.10 | 25.50 | 26.99 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.69 | 0.94 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 125.00 | 19.15 | 22.30 | 20.73 | 21.00 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.60 | 0.90 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 130.00 | 15.80 | 17.80 | 16.80 | 16.85 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.43 | 0.84 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 135.00 | 12.05 | 13.10 | 12.58 | 12.85 | 0.00 | 0.00% | 0.09 | 0 | 97 | 0.41 | 0.76 | 0.02 | -0.12 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 140.00 | 9.35 | 9.80 | 9.58 | 9.50 | 0.00 | 0.00% | 0.07 | 0 | 533 | 0.44 | 0.65 | 0.02 | -0.13 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 145.00 | 6.65 | 7.00 | 6.83 | 6.85 | 0.00 | 0.00% | 0.05 | 0 | 381 | 0.44 | 0.53 | 0.02 | -0.14 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 150.00 | 4.55 | 4.80 | 4.68 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 852 | 0.44 | 0.42 | 0.02 | -0.14 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 155.00 | 3.05 | 3.35 | 3.20 | 3.21 | 0.00 | 0.00% | 0.02 | 0 | 320 | 0.44 | 0.31 | 0.02 | -0.13 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 160.00 | 2.10 | 2.39 | 2.25 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 571 | 0.46 | 0.23 | 0.02 | -0.11 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 165.00 | 1.38 | 1.51 | 1.45 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.46 | 0.16 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 170.00 | 0.95 | 1.09 | 1.02 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.48 | 0.11 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 175.00 | 0.44 | 0.79 | 0.62 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.48 | 0.08 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 180.00 | 0.24 | 0.58 | 0.41 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.48 | 0.06 | 0.01 | -0.04 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 185.00 | 0.26 | 1.83 | 1.05 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.59 | 0.03 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 190.00 | 0.16 | 0.38 | 0.27 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.54 | 0.02 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 195.00 | 0.01 | 0.73 | 0.37 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.02 | 0.00 | -0.02 | 9/25/2026 | 10/5/2026 4:00:02 PM EST |
| 200.00 | 0.10 | 0.40 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 205.00 | 0.01 | 0.54 | 0.28 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.38 | 0.19 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:02 PM EST |
| 215.00 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.12 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:02 PM EST |
| 220.00 | 0.02 | 1.69 | 0.86 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.83 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:02 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 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.74 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 1.66 | 0.83 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.49 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 2.14 | 1.07 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.46 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 2.19 | 1.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | -0.02 | 9/24/2026 | 10/5/2026 4:00:02 PM EST |
| 110.00 | 0.05 | 0.37 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.54 | -0.02 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 115.00 | 0.11 | 0.50 | 0.31 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.51 | -0.03 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 120.00 | 0.35 | 0.45 | 0.40 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.47 | -0.06 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 125.00 | 0.70 | 0.79 | 0.75 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 532 | 0.45 | -0.10 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 130.00 | 1.34 | 1.46 | 1.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 856 | 0.44 | -0.16 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 135.00 | 2.37 | 2.61 | 2.49 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 1,097 | 0.44 | -0.24 | 0.02 | -0.12 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 140.00 | 3.95 | 4.45 | 4.20 | 4.11 | 0.00 | 0.00% | 0.03 | 0 | 336 | 0.44 | -0.35 | 0.02 | -0.13 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 145.00 | 6.10 | 6.90 | 6.50 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 107 | 0.44 | -0.47 | 0.02 | -0.14 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 150.00 | 8.35 | 9.80 | 9.08 | 8.96 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.42 | -0.58 | 0.02 | -0.14 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 155.00 | 11.95 | 13.70 | 12.83 | 12.71 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.44 | -0.69 | 0.02 | -0.13 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 160.00 | 15.70 | 17.80 | 16.75 | 19.65 | 0.00 | 0.00% | 0.10 | 0 | 46 | 0.44 | -0.77 | 0.02 | -0.11 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 165.00 | 20.00 | 22.15 | 21.08 | 28.96 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.57 | -0.84 | 0.01 | -0.09 | 9/24/2026 | 10/5/2026 4:00:02 PM EST |
| 170.00 | 24.45 | 27.15 | 25.80 | 25.42 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.65 | -0.89 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 175.00 | 29.15 | 31.50 | 30.33 | % | 0.17 | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.06 | 10/5/2026 4:00:02 PM EST | |||
| 180.00 | 33.95 | 36.55 | 35.25 | % | 0.20 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.04 | 10/5/2026 4:00:02 PM EST | |||
| 185.00 | 38.40 | 41.65 | 40.03 | % | 0.22 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.03 | 10/5/2026 4:00:02 PM EST | |||
| 190.00 | 44.05 | 47.10 | 45.58 | % | 0.24 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.02 | 10/5/2026 4:00:02 PM EST | |||
| 195.00 | 48.25 | 52.10 | 50.18 | % | 0.26 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.02 | 10/5/2026 4:00:02 PM EST | |||
| 200.00 | 53.30 | 57.10 | 55.20 | % | 0.28 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 10/5/2026 4:00:02 PM EST | |||
| 205.00 | 58.80 | 62.10 | 60.45 | % | 0.29 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 10/5/2026 4:00:02 PM EST | |||
| 210.00 | 63.05 | 67.10 | 65.08 | % | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:02 PM EST | |||
| 215.00 | 68.30 | 72.10 | 70.20 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:02 PM EST | |||
| 220.00 | 73.30 | 77.10 | 75.20 | % | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:02 PM EST |