Options Chain for VISTRA CORP COM (VST) - $190.59 as of 10/28/2025 9:07:20 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 | 84.10 | 87.45 | 85.78 | % | 0.82 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:48 PM EST | |||
| 110.00 | 79.15 | 82.65 | 80.90 | % | 0.74 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:48 PM EST | |||
| 115.00 | 74.20 | 77.50 | 75.85 | 70.75 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.66 | 1.00 | 0.00 | -0.01 | 10/22/2025 | 10/28/2025 3:59:48 PM EST |
| 120.00 | 69.30 | 72.70 | 71.00 | % | 0.59 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.02 | 10/28/2025 3:59:48 PM EST | |||
| 125.00 | 64.40 | 67.85 | 66.13 | % | 0.53 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.03 | 10/28/2025 3:59:48 PM EST | |||
| 130.00 | 59.40 | 62.90 | 61.15 | 67.57 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.42 | 0.99 | 0.00 | -0.04 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 135.00 | 54.55 | 57.70 | 56.13 | 67.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.25 | 0.99 | 0.00 | -0.05 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 140.00 | 49.70 | 53.00 | 51.35 | 58.04 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.08 | 0.97 | 0.00 | -0.08 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 145.00 | 44.90 | 48.10 | 46.50 | 53.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.00 | 0.96 | 0.00 | -0.10 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 150.00 | 40.25 | 43.75 | 42.00 | 37.50 | -14.65 | -28.10% | 0.28 | 1 | 15 | 1.09 | 0.94 | 0.00 | -0.13 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 155.00 | 35.75 | 38.70 | 37.23 | 59.65 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.58 | 0.92 | 0.01 | -0.16 | 10/16/2025 | 10/28/2025 3:59:48 PM EST |
| 160.00 | 31.25 | 33.90 | 32.58 | 51.60 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.66 | 0.89 | 0.01 | -0.20 | 10/3/2025 | 10/28/2025 3:59:48 PM EST |
| 165.00 | 27.00 | 30.15 | 28.58 | 25.50 | -10.30 | -28.78% | 0.17 | 4 | 14 | 0.69 | 0.85 | 0.01 | -0.24 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 170.00 | 23.00 | 26.00 | 24.50 | 22.63 | +3.63 | +19.11% | 0.14 | 4 | 2 | 0.68 | 0.80 | 0.01 | -0.28 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 175.00 | 19.70 | 22.40 | 21.05 | 29.10 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.71 | 0.74 | 0.01 | -0.31 | 10/24/2025 | 10/28/2025 3:59:48 PM EST |
| 177.50 | 18.25 | 20.10 | 19.18 | % | 0.11 | 0 | 0 | 0.69 | 0.71 | 0.01 | -0.32 | 10/28/2025 3:59:48 PM EST | |||
| 180.00 | 16.10 | 18.45 | 17.28 | 20.00 | -5.70 | -22.18% | 0.10 | 29 | 40 | 0.67 | 0.68 | 0.01 | -0.33 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 182.50 | 15.30 | 17.00 | 16.15 | % | 0.09 | 0 | 0 | 0.70 | 0.65 | 0.01 | -0.34 | 10/28/2025 3:59:48 PM EST | |||
| 185.00 | 13.25 | 16.20 | 14.73 | 15.85 | -4.55 | -22.31% | 0.08 | 26 | 34 | 0.70 | 0.61 | 0.01 | -0.35 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 187.50 | 11.65 | 14.20 | 12.93 | 14.50 | % | 0.07 | 71 | 0 | 0.67 | 0.58 | 0.01 | -0.36 | 10/28/2025 | 10/28/2025 3:59:48 PM EST | |
| 190.00 | 11.80 | 12.35 | 12.08 | 11.95 | -7.05 | -37.11% | 0.06 | 108 | 154 | 0.70 | 0.55 | 0.01 | -0.36 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 192.50 | 10.25 | 11.90 | 11.08 | 12.20 | % | 0.06 | 17 | 0 | 0.71 | 0.51 | 0.01 | -0.36 | 10/28/2025 | 10/28/2025 3:59:48 PM EST | |
| 195.00 | 9.40 | 10.00 | 9.70 | 11.15 | -2.25 | -16.80% | 0.05 | 32 | 62 | 0.69 | 0.48 | 0.01 | -0.35 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 197.50 | 7.20 | 10.45 | 8.83 | 9.50 | -3.86 | -28.90% | 0.04 | 14 | 6 | 0.70 | 0.45 | 0.01 | -0.35 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 200.00 | 7.30 | 8.05 | 7.68 | 7.45 | -5.45 | -42.25% | 0.04 | 491 | 126 | 0.68 | 0.41 | 0.01 | -0.34 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 202.50 | 5.30 | 8.05 | 6.68 | 7.10 | % | 0.03 | 1 | 0 | 0.67 | 0.38 | 0.01 | -0.33 | 10/28/2025 | 10/28/2025 3:59:48 PM EST | |
| 205.00 | 5.85 | 6.40 | 6.13 | 5.97 | -4.17 | -41.13% | 0.03 | 72 | 60 | 0.69 | 0.35 | 0.01 | -0.32 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 207.50 | 4.95 | 5.95 | 5.45 | % | 0.03 | 0 | 0 | 0.69 | 0.32 | 0.01 | -0.30 | 10/28/2025 3:59:48 PM EST | |||
| 210.00 | 4.55 | 5.00 | 4.78 | 4.71 | -3.49 | -42.57% | 0.02 | 28 | 60 | 0.69 | 0.29 | 0.01 | -0.29 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 212.50 | 3.85 | 4.40 | 4.13 | % | 0.02 | 0 | 0 | 0.68 | 0.26 | 0.01 | -0.27 | 10/28/2025 3:59:48 PM EST | |||
| 215.00 | 3.25 | 3.90 | 3.58 | 3.60 | -2.02 | -35.95% | 0.02 | 23 | 103 | 0.68 | 0.24 | 0.01 | -0.26 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 217.50 | 2.48 | 4.05 | 3.27 | 3.40 | % | 0.02 | 2 | 0 | 0.69 | 0.21 | 0.01 | -0.24 | 10/28/2025 | 10/28/2025 3:59:48 PM EST | |
| 220.00 | 2.14 | 3.10 | 2.62 | 3.25 | -2.07 | -38.91% | 0.01 | 34 | 114 | 0.67 | 0.19 | 0.01 | -0.23 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 222.50 | 2.06 | 2.94 | 2.50 | 3.76 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.17 | 0.01 | -0.22 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 225.00 | 1.54 | 2.84 | 2.19 | 1.95 | -1.35 | -40.91% | 0.01 | 6 | 44 | 0.69 | 0.16 | 0.01 | -0.20 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 230.00 | 1.09 | 2.26 | 1.68 | 2.09 | -0.62 | -22.88% | 0.01 | 5 | 27 | 0.69 | 0.13 | 0.01 | -0.18 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 235.00 | 0.72 | 2.00 | 1.36 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.70 | 0.10 | 0.01 | -0.15 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 240.00 | 0.73 | 1.95 | 1.34 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.75 | 0.08 | 0.01 | -0.13 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 245.00 | 0.45 | 1.88 | 1.17 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.76 | 0.06 | 0.00 | -0.11 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 250.00 | 0.10 | 1.66 | 0.88 | 0.91 | -1.44 | -61.28% | 0.00 | 4 | 20 | 0.73 | 0.05 | 0.00 | -0.10 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 255.00 | 0.15 | 1.92 | 1.04 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.04 | 0.00 | -0.08 | 10/3/2025 | 10/28/2025 3:59:48 PM EST |
| 260.00 | 0.05 | 1.61 | 0.83 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.03 | 0.00 | -0.07 | 10/22/2025 | 10/28/2025 3:59:48 PM EST |
| 265.00 | 0.00 | 1.15 | 0.58 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.02 | 0.00 | -0.04 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 270.00 | 0.00 | 1.15 | 0.58 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.01 | 0.02 | 0.00 | -0.03 | 10/22/2025 | 10/28/2025 3:59:48 PM EST |
| 275.00 | 0.00 | 1.55 | 0.78 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.01 | 0.00 | -0.03 | 10/22/2025 | 10/28/2025 3:59:48 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.01 | 0.00 | -0.02 | 10/28/2025 3:59:48 PM EST | |||
| 285.00 | 0.00 | 2.21 | 1.11 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.01 | 0.00 | -0.01 | 10/9/2025 | 10/28/2025 3:59:48 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 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 10/28/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 1.40 | 0.70 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.44 | 0.00 | 0.00 | -0.02 | 10/6/2025 | 10/28/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.82 | 0.41 | 0.40 | -0.05 | -11.12% | 0.00 | 2 | 15 | 1.19 | 0.00 | 0.00 | -0.03 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.38 | -0.17 | -30.91% | 0.00 | 5 | 8 | 1.08 | -0.01 | 0.00 | -0.04 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 1.95 | 0.98 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.24 | -0.01 | 0.00 | -0.05 | 10/6/2025 | 10/28/2025 3:59:48 PM EST |
| 140.00 | 0.25 | 0.70 | 0.48 | 0.83 | +0.02 | +2.47% | 0.00 | 2 | 13 | 0.82 | -0.03 | 0.00 | -0.08 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 145.00 | 0.38 | 0.98 | 0.68 | 1.00 | -0.40 | -28.58% | 0.00 | 5 | 18 | 0.80 | -0.04 | 0.00 | -0.10 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 150.00 | 0.41 | 1.50 | 0.96 | 1.01 | +0.27 | +36.49% | 0.01 | 11 | 44 | 0.76 | -0.06 | 0.00 | -0.13 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 155.00 | 0.87 | 1.54 | 1.21 | 1.36 | +0.13 | +10.57% | 0.01 | 51 | 37 | 0.74 | -0.08 | 0.01 | -0.16 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 160.00 | 1.41 | 2.55 | 1.98 | 2.00 | +0.80 | +66.67% | 0.01 | 18 | 154 | 0.75 | -0.11 | 0.01 | -0.20 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 165.00 | 2.60 | 3.00 | 2.80 | 2.70 | +0.90 | +50.00% | 0.02 | 29 | 121 | 0.75 | -0.15 | 0.01 | -0.24 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 170.00 | 3.60 | 4.15 | 3.88 | 3.80 | +1.25 | +49.02% | 0.02 | 51 | 96 | 0.74 | -0.20 | 0.01 | -0.28 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 175.00 | 4.95 | 5.55 | 5.25 | 4.95 | +1.50 | +43.48% | 0.03 | 20 | 119 | 0.74 | -0.26 | 0.01 | -0.31 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 177.50 | 5.55 | 6.25 | 5.90 | 5.62 | +1.62 | +40.50% | 0.03 | 2 | 1 | 0.72 | -0.29 | 0.01 | -0.32 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 180.00 | 6.60 | 7.20 | 6.90 | 7.03 | +2.36 | +50.54% | 0.04 | 61 | 243 | 0.73 | -0.32 | 0.01 | -0.33 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 182.50 | 7.30 | 8.10 | 7.70 | 10.20 | +4.70 | +85.46% | 0.04 | 5 | 1 | 0.72 | -0.35 | 0.01 | -0.34 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 185.00 | 8.35 | 9.25 | 8.80 | 8.90 | +2.73 | +44.25% | 0.05 | 12 | 69 | 0.72 | -0.39 | 0.01 | -0.35 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 187.50 | 9.45 | 10.30 | 9.88 | 10.10 | % | 0.05 | 91 | 0 | 0.71 | -0.42 | 0.01 | -0.36 | 10/28/2025 | 10/28/2025 3:59:48 PM EST | |
| 190.00 | 10.25 | 11.50 | 10.88 | 10.45 | +2.54 | +32.12% | 0.06 | 6 | 204 | 0.70 | -0.45 | 0.01 | -0.36 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 192.50 | 11.25 | 13.70 | 12.48 | 14.55 | +5.20 | +55.62% | 0.06 | 10 | 1 | 0.72 | -0.49 | 0.01 | -0.36 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 195.00 | 13.30 | 14.20 | 13.75 | 16.20 | +5.90 | +57.29% | 0.07 | 2 | 53 | 0.71 | -0.52 | 0.01 | -0.35 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 197.50 | 14.50 | 15.70 | 15.10 | % | 0.08 | 0 | 0 | 0.70 | -0.55 | 0.01 | -0.35 | 10/28/2025 3:59:48 PM EST | |||
| 200.00 | 14.95 | 18.05 | 16.50 | 17.60 | +5.00 | +39.69% | 0.08 | 7 | 90 | 0.69 | -0.59 | 0.01 | -0.34 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 202.50 | 17.20 | 19.60 | 18.40 | % | 0.09 | 0 | 0 | 0.70 | -0.62 | 0.01 | -0.33 | 10/28/2025 3:59:48 PM EST | |||
| 205.00 | 19.35 | 21.35 | 20.35 | 20.05 | +4.58 | +29.61% | 0.10 | 1 | 36 | 0.72 | -0.65 | 0.01 | -0.32 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 207.50 | 20.80 | 23.70 | 22.25 | % | 0.11 | 0 | 0 | 0.72 | -0.68 | 0.01 | -0.30 | 10/28/2025 3:59:48 PM EST | |||
| 210.00 | 22.65 | 25.35 | 24.00 | 26.92 | +9.47 | +54.27% | 0.11 | 1 | 34 | 0.72 | -0.71 | 0.01 | -0.29 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 212.50 | 23.85 | 27.50 | 25.68 | 24.66 | % | 0.12 | 3 | 0 | 0.69 | -0.74 | 0.01 | -0.27 | 10/28/2025 | 10/28/2025 3:59:48 PM EST | |
| 215.00 | 26.00 | 29.55 | 27.78 | 29.25 | +8.25 | +39.29% | 0.13 | 2 | 1 | 0.70 | -0.76 | 0.01 | -0.26 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 217.50 | 28.85 | 31.60 | 30.23 | % | 0.14 | 0 | 0 | 0.74 | -0.79 | 0.01 | -0.24 | 10/28/2025 3:59:48 PM EST | |||
| 220.00 | 30.15 | 33.65 | 31.90 | 34.00 | +0.15 | +0.45% | 0.14 | 1 | 5 | 0.68 | -0.81 | 0.01 | -0.23 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 222.50 | 32.25 | 35.55 | 33.90 | % | 0.15 | 0 | 0 | 0.82 | -0.83 | 0.01 | -0.22 | 10/28/2025 3:59:48 PM EST | |||
| 225.00 | 35.20 | 38.10 | 36.65 | % | 0.16 | 0 | 0 | 0.74 | -0.84 | 0.01 | -0.20 | 10/28/2025 3:59:48 PM EST | |||
| 230.00 | 39.75 | 42.40 | 41.08 | % | 0.18 | 0 | 0 | 0.73 | -0.87 | 0.01 | -0.18 | 10/28/2025 3:59:48 PM EST | |||
| 235.00 | 44.40 | 47.25 | 45.83 | % | 0.20 | 0 | 0 | 0.91 | -0.90 | 0.01 | -0.15 | 10/28/2025 3:59:48 PM EST | |||
| 240.00 | 48.40 | 51.90 | 50.15 | % | 0.21 | 0 | 0 | 0.94 | -0.92 | 0.01 | -0.13 | 10/28/2025 3:59:48 PM EST | |||
| 245.00 | 53.10 | 56.75 | 54.93 | % | 0.22 | 0 | 0 | 0.98 | -0.94 | 0.00 | -0.11 | 10/28/2025 3:59:48 PM EST | |||
| 250.00 | 58.25 | 61.60 | 59.93 | % | 0.24 | 0 | 0 | 1.01 | -0.95 | 0.00 | -0.10 | 10/28/2025 3:59:48 PM EST | |||
| 255.00 | 62.85 | 66.45 | 64.65 | % | 0.25 | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.08 | 10/28/2025 3:59:48 PM EST | |||
| 260.00 | 68.00 | 71.40 | 69.70 | % | 0.27 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.07 | 10/28/2025 3:59:48 PM EST | |||
| 265.00 | 72.80 | 76.35 | 74.58 | % | 0.28 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.04 | 10/28/2025 3:59:48 PM EST | |||
| 270.00 | 77.90 | 81.35 | 79.63 | % | 0.29 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.03 | 10/28/2025 3:59:48 PM EST | |||
| 275.00 | 82.85 | 86.30 | 84.58 | % | 0.31 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.03 | 10/28/2025 3:59:48 PM EST | |||
| 280.00 | 87.90 | 91.35 | 89.63 | % | 0.32 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.02 | 10/28/2025 3:59:48 PM EST | |||
| 285.00 | 92.75 | 96.35 | 94.55 | % | 0.33 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 10/28/2025 3:59:48 PM EST |