Options Chain for VISTRA CORP COM (VST) - $198.60 as of 10/30/2025 4:40:58 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 | 83.40 | 86.15 | 84.78 | % | 0.81 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 110.00 | 78.00 | 81.15 | 79.58 | % | 0.72 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 115.00 | 73.65 | 76.20 | 74.93 | 70.75 | 0.00 | 0.00% | 0.65 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:00 PM EST |
| 120.00 | 68.30 | 71.25 | 69.78 | % | 0.58 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 125.00 | 63.65 | 66.30 | 64.98 | % | 0.52 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 10/30/2025 4:00:00 PM EST | |||
| 130.00 | 58.20 | 61.35 | 59.78 | 67.57 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.35 | 1.00 | 0.00 | -0.05 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 135.00 | 53.30 | 56.45 | 54.88 | 67.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.26 | 0.99 | 0.00 | -0.07 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 140.00 | 48.40 | 51.60 | 50.00 | 57.00 | -1.04 | -1.80% | 0.36 | 1 | 1 | 1.17 | 0.98 | 0.00 | -0.09 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 145.00 | 44.30 | 46.80 | 45.55 | 53.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.10 | 0.97 | 0.00 | -0.11 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 150.00 | 39.50 | 42.05 | 40.78 | 43.00 | -7.00 | -14.00% | 0.27 | 3 | 13 | 1.02 | 0.95 | 0.00 | -0.14 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 155.00 | 34.95 | 37.30 | 36.13 | 59.65 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.58 | 0.93 | 0.01 | -0.18 | 10/16/2025 | 10/30/2025 4:00:00 PM EST |
| 160.00 | 30.50 | 32.90 | 31.70 | 51.60 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.65 | 0.89 | 0.01 | -0.22 | 10/3/2025 | 10/30/2025 4:00:00 PM EST |
| 165.00 | 25.75 | 28.85 | 27.30 | 25.50 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.64 | 0.85 | 0.01 | -0.27 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 170.00 | 22.40 | 24.90 | 23.65 | 22.63 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.70 | 0.80 | 0.01 | -0.31 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 172.50 | 20.75 | 23.05 | 21.90 | % | 0.13 | 0 | 0 | 0.71 | 0.77 | 0.01 | -0.33 | 10/30/2025 4:00:00 PM EST | |||
| 175.00 | 19.00 | 20.50 | 19.75 | 29.10 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.68 | 0.74 | 0.01 | -0.35 | 10/24/2025 | 10/30/2025 4:00:00 PM EST |
| 177.50 | 16.75 | 19.55 | 18.15 | % | 0.10 | 0 | 0 | 0.69 | 0.71 | 0.01 | -0.36 | 10/30/2025 4:00:00 PM EST | |||
| 180.00 | 15.50 | 17.65 | 16.58 | 16.25 | -5.95 | -26.81% | 0.09 | 2 | 54 | 0.69 | 0.68 | 0.01 | -0.37 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 182.50 | 14.00 | 16.30 | 15.15 | % | 0.08 | 0 | 0 | 0.70 | 0.65 | 0.01 | -0.38 | 10/30/2025 4:00:00 PM EST | |||
| 185.00 | 13.35 | 14.15 | 13.75 | 13.36 | -4.74 | -26.19% | 0.07 | 1 | 47 | 0.70 | 0.61 | 0.01 | -0.39 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 187.50 | 11.00 | 13.40 | 12.20 | 18.05 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.69 | 0.58 | 0.01 | -0.39 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 190.00 | 10.85 | 11.60 | 11.23 | 11.00 | -5.70 | -34.14% | 0.06 | 11 | 188 | 0.71 | 0.54 | 0.01 | -0.40 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 192.50 | 9.40 | 10.20 | 9.80 | 10.07 | -6.43 | -38.97% | 0.05 | 4 | 11 | 0.69 | 0.50 | 0.01 | -0.39 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 195.00 | 8.15 | 9.95 | 9.05 | 9.00 | -6.00 | -40.00% | 0.05 | 35 | 82 | 0.71 | 0.47 | 0.01 | -0.39 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 197.50 | 7.35 | 8.35 | 7.85 | 7.80 | -4.99 | -39.02% | 0.04 | 9 | 16 | 0.70 | 0.43 | 0.01 | -0.38 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 200.00 | 6.80 | 7.05 | 6.93 | 6.80 | -5.40 | -44.27% | 0.03 | 38 | 484 | 0.69 | 0.40 | 0.01 | -0.37 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 202.50 | 5.30 | 7.15 | 6.23 | 7.40 | -4.00 | -35.09% | 0.03 | 2 | 1 | 0.70 | 0.36 | 0.01 | -0.36 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 205.00 | 4.95 | 5.50 | 5.23 | 5.55 | -3.45 | -38.34% | 0.03 | 17 | 66 | 0.68 | 0.33 | 0.01 | -0.34 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 207.50 | 4.25 | 4.85 | 4.55 | 4.95 | -4.00 | -44.70% | 0.02 | 3 | 3 | 0.68 | 0.30 | 0.01 | -0.33 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 210.00 | 3.75 | 4.20 | 3.98 | 4.03 | -4.03 | -50.00% | 0.02 | 6 | 97 | 0.68 | 0.27 | 0.01 | -0.31 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 212.50 | 3.05 | 3.70 | 3.38 | 3.82 | -3.01 | -44.07% | 0.02 | 1 | 1 | 0.68 | 0.24 | 0.01 | -0.29 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 215.00 | 2.79 | 3.20 | 3.00 | 3.15 | -3.35 | -51.54% | 0.01 | 41 | 105 | 0.68 | 0.22 | 0.01 | -0.27 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 217.50 | 2.30 | 2.79 | 2.55 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | 0.19 | 0.01 | -0.25 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 220.00 | 2.20 | 2.47 | 2.34 | 2.28 | -2.47 | -52.00% | 0.01 | 30 | 121 | 0.69 | 0.17 | 0.01 | -0.23 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 222.50 | 1.64 | 2.50 | 2.07 | 2.10 | -2.10 | -50.00% | 0.01 | 5 | 3 | 0.70 | 0.15 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 225.00 | 1.27 | 2.23 | 1.75 | 1.85 | -1.55 | -45.59% | 0.01 | 16 | 53 | 0.69 | 0.13 | 0.01 | -0.19 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 230.00 | 0.83 | 1.85 | 1.34 | 1.45 | -1.36 | -48.40% | 0.01 | 18 | 29 | 0.70 | 0.10 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 235.00 | 0.71 | 2.70 | 1.71 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.80 | 0.08 | 0.01 | -0.13 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 240.00 | 0.19 | 1.33 | 0.76 | 0.82 | -0.81 | -49.70% | 0.00 | 16 | 41 | 0.69 | 0.06 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 245.00 | 0.33 | 0.94 | 0.64 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.73 | 0.04 | 0.00 | -0.08 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 250.00 | 0.21 | 1.00 | 0.61 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.76 | 0.03 | 0.00 | -0.06 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 255.00 | 0.01 | 1.50 | 0.76 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.02 | 0.00 | -0.04 | 10/3/2025 | 10/30/2025 4:00:00 PM EST |
| 260.00 | 0.01 | 1.00 | 0.51 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.01 | 0.00 | -0.03 | 10/22/2025 | 10/30/2025 4:00:00 PM EST |
| 265.00 | 0.00 | 2.02 | 1.01 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.01 | 0.00 | -0.02 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.00 | 0.01 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 275.00 | 0.00 | 1.90 | 0.95 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.01 | 0.00 | -0.01 | 10/22/2025 | 10/30/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 285.00 | 0.00 | 0.95 | 0.48 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/30/2025 4:00:00 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.34 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/30/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.22 | -0.18 | -45.00% | 0.00 | 4 | 14 | 1.35 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.94 | 0.00 | 0.00 | -0.05 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | -0.01 | 0.00 | -0.07 | 10/6/2025 | 10/30/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.30 | -0.53 | -63.86% | 0.00 | 2 | 12 | 1.00 | -0.02 | 0.00 | -0.09 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 145.00 | 0.10 | 0.85 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.75 | -0.03 | 0.00 | -0.11 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 150.00 | 0.36 | 1.00 | 0.68 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.75 | -0.05 | 0.00 | -0.14 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 155.00 | 0.99 | 1.35 | 1.17 | 1.20 | -0.16 | -11.77% | 0.01 | 3 | 81 | 0.77 | -0.07 | 0.01 | -0.18 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 160.00 | 1.62 | 2.10 | 1.86 | 1.83 | -0.17 | -8.50% | 0.01 | 16 | 172 | 0.78 | -0.11 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 165.00 | 2.24 | 2.77 | 2.51 | 2.25 | +0.30 | +15.39% | 0.02 | 12 | 141 | 0.75 | -0.15 | 0.01 | -0.27 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 170.00 | 3.45 | 3.85 | 3.65 | 3.24 | +0.60 | +22.73% | 0.02 | 15 | 133 | 0.76 | -0.20 | 0.01 | -0.31 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 172.50 | 2.84 | 5.20 | 4.02 | 3.65 | % | 0.02 | 2 | 0 | 0.73 | -0.23 | 0.01 | -0.33 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 175.00 | 4.80 | 5.20 | 5.00 | 4.75 | -0.15 | -3.07% | 0.03 | 14 | 136 | 0.75 | -0.26 | 0.01 | -0.35 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 177.50 | 4.50 | 6.15 | 5.33 | 4.55 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.72 | -0.29 | 0.01 | -0.36 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 180.00 | 6.40 | 6.90 | 6.65 | 6.05 | +1.80 | +42.36% | 0.04 | 14 | 277 | 0.75 | -0.32 | 0.01 | -0.37 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 182.50 | 7.30 | 8.15 | 7.73 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.75 | -0.35 | 0.01 | -0.38 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 185.00 | 8.25 | 8.90 | 8.58 | 8.18 | +1.76 | +27.42% | 0.05 | 32 | 80 | 0.74 | -0.39 | 0.01 | -0.39 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 187.50 | 9.50 | 10.05 | 9.78 | 10.00 | +2.71 | +37.18% | 0.05 | 6 | 85 | 0.74 | -0.42 | 0.01 | -0.39 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 190.00 | 10.75 | 11.30 | 11.03 | 10.61 | +1.86 | +21.26% | 0.06 | 13 | 201 | 0.74 | -0.46 | 0.01 | -0.40 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 192.50 | 11.40 | 13.20 | 12.30 | 12.60 | -1.95 | -13.41% | 0.06 | 2 | 11 | 0.73 | -0.50 | 0.01 | -0.39 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 195.00 | 13.55 | 14.55 | 14.05 | 14.04 | +3.77 | +36.71% | 0.07 | 5 | 53 | 0.75 | -0.53 | 0.01 | -0.39 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 197.50 | 15.05 | 16.05 | 15.55 | 13.94 | +2.20 | +18.74% | 0.08 | 30 | 1 | 0.75 | -0.57 | 0.01 | -0.38 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 200.00 | 16.25 | 17.85 | 17.05 | 15.75 | 0.00 | 0.00% | 0.09 | 0 | 92 | 0.75 | -0.60 | 0.01 | -0.37 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 202.50 | 17.70 | 19.50 | 18.60 | 13.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.73 | -0.64 | 0.01 | -0.36 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 205.00 | 19.05 | 21.25 | 20.15 | 15.16 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.72 | -0.67 | 0.01 | -0.34 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 207.50 | 21.45 | 23.45 | 22.45 | % | 0.11 | 0 | 0 | 0.75 | -0.70 | 0.01 | -0.33 | 10/30/2025 4:00:00 PM EST | |||
| 210.00 | 23.00 | 25.15 | 24.08 | 26.92 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.74 | -0.73 | 0.01 | -0.31 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 212.50 | 24.75 | 27.95 | 26.35 | 24.66 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.76 | -0.76 | 0.01 | -0.29 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 215.00 | 26.75 | 29.40 | 28.08 | 29.25 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.73 | -0.78 | 0.01 | -0.27 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 217.50 | 28.90 | 31.80 | 30.35 | % | 0.14 | 0 | 0 | 0.74 | -0.81 | 0.01 | -0.25 | 10/30/2025 4:00:00 PM EST | |||
| 220.00 | 31.05 | 33.65 | 32.35 | 34.00 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.72 | -0.83 | 0.01 | -0.23 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 222.50 | 33.30 | 36.40 | 34.85 | % | 0.16 | 0 | 0 | 0.89 | -0.85 | 0.01 | -0.21 | 10/30/2025 4:00:00 PM EST | |||
| 225.00 | 35.55 | 38.75 | 37.15 | % | 0.17 | 0 | 0 | 0.91 | -0.87 | 0.01 | -0.19 | 10/30/2025 4:00:00 PM EST | |||
| 230.00 | 39.80 | 42.85 | 41.33 | % | 0.18 | 0 | 0 | 0.89 | -0.90 | 0.01 | -0.16 | 10/30/2025 4:00:00 PM EST | |||
| 235.00 | 44.85 | 48.00 | 46.43 | % | 0.20 | 0 | 0 | 0.97 | -0.92 | 0.01 | -0.13 | 10/30/2025 4:00:00 PM EST | |||
| 240.00 | 49.65 | 52.85 | 51.25 | % | 0.21 | 0 | 0 | 1.01 | -0.94 | 0.00 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 245.00 | 54.50 | 57.70 | 56.10 | % | 0.23 | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.08 | 10/30/2025 4:00:00 PM EST | |||
| 250.00 | 59.40 | 62.55 | 60.98 | % | 0.24 | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.06 | 10/30/2025 4:00:00 PM EST | |||
| 255.00 | 64.35 | 67.50 | 65.93 | % | 0.26 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.04 | 10/30/2025 4:00:00 PM EST | |||
| 260.00 | 69.30 | 72.45 | 70.88 | % | 0.27 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.03 | 10/30/2025 4:00:00 PM EST | |||
| 265.00 | 74.30 | 77.05 | 75.68 | % | 0.29 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.02 | 10/30/2025 4:00:00 PM EST | |||
| 270.00 | 78.85 | 82.45 | 80.65 | % | 0.30 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.02 | 10/30/2025 4:00:00 PM EST | |||
| 275.00 | 83.90 | 87.40 | 85.65 | % | 0.31 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 280.00 | 88.95 | 92.40 | 90.68 | % | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 285.00 | 93.90 | 97.25 | 95.58 | % | 0.34 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 10/30/2025 4:00:00 PM EST |