Options Chain for VISTRA CORP COM (VST) - $138.46 as of 9/27/2026 10:59:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 67.25 | 71.15 | 69.20 | 68.79 | -0.97 | -1.39% | 0.99 | 14 | 5 | 1.33 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 75.00 | 62.80 | 65.55 | 64.18 | 62.24 | -0.56 | -0.90% | 0.86 | 14 | 6 | 1.15 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 80.00 | 58.15 | 60.60 | 59.38 | 57.32 | -1.67 | -2.84% | 0.74 | 13 | 28 | 1.02 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 85.00 | 52.55 | 55.70 | 54.13 | 52.37 | -0.09 | -0.18% | 0.64 | 6 | 22 | 1.01 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 90.00 | 47.65 | 51.05 | 49.35 | 47.79 | -0.25 | -0.52% | 0.55 | 2 | 4 | 0.88 | 0.99 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 95.00 | 42.80 | 45.20 | 44.00 | 45.00 | 0.00 | 0.00% | 0.46 | 0 | 5 | 0.69 | 0.98 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 3:59:54 PM EST |
| 100.00 | 37.95 | 40.40 | 39.18 | 40.50 | 0.00 | 0.00% | 0.39 | 0 | 9 | 0.63 | 0.96 | 0.00 | -0.03 | 9/21/2026 | 9/25/2026 3:59:54 PM EST |
| 105.00 | 33.25 | 35.80 | 34.53 | 32.95 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.60 | 0.94 | 0.00 | -0.04 | 9/24/2026 | 9/25/2026 3:59:54 PM EST |
| 110.00 | 28.65 | 31.00 | 29.83 | 33.00 | 0.00 | 0.00% | 0.27 | 0 | 21 | 0.54 | 0.91 | 0.01 | -0.05 | 9/18/2026 | 9/25/2026 3:59:54 PM EST |
| 115.00 | 24.25 | 26.65 | 25.45 | 24.35 | 0.00 | 0.00% | 0.22 | 0 | 47 | 0.52 | 0.87 | 0.01 | -0.06 | 9/24/2026 | 9/25/2026 3:59:54 PM EST |
| 120.00 | 20.80 | 22.50 | 21.65 | 20.00 | -2.45 | -10.92% | 0.18 | 6 | 20 | 0.44 | 0.82 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 125.00 | 17.50 | 18.80 | 18.15 | 18.57 | 0.00 | 0.00% | 0.15 | 0 | 45 | 0.45 | 0.76 | 0.01 | -0.08 | 9/24/2026 | 9/25/2026 3:59:54 PM EST |
| 130.00 | 14.25 | 16.45 | 15.35 | 14.00 | -0.65 | -4.44% | 0.12 | 19 | 50 | 0.48 | 0.69 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 135.00 | 11.20 | 12.40 | 11.80 | 12.36 | -0.19 | -1.52% | 0.09 | 35 | 182 | 0.44 | 0.61 | 0.02 | -0.09 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 140.00 | 9.55 | 9.95 | 9.75 | 9.90 | +0.25 | +2.60% | 0.07 | 141 | 509 | 0.46 | 0.53 | 0.02 | -0.10 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 145.00 | 7.55 | 8.15 | 7.85 | 7.75 | +0.25 | +3.34% | 0.05 | 37 | 801 | 0.47 | 0.45 | 0.02 | -0.10 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 150.00 | 6.05 | 6.25 | 6.15 | 6.05 | +0.09 | +1.51% | 0.04 | 406 | 706 | 0.47 | 0.38 | 0.02 | -0.09 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 155.00 | 4.70 | 4.95 | 4.83 | 4.85 | +0.20 | +4.31% | 0.03 | 46 | 903 | 0.47 | 0.32 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 160.00 | 3.65 | 3.80 | 3.73 | 3.75 | +0.16 | +4.46% | 0.02 | 269 | 2,279 | 0.47 | 0.26 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 165.00 | 2.85 | 3.15 | 3.00 | 2.90 | -0.01 | -0.35% | 0.02 | 72 | 2,606 | 0.49 | 0.21 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 170.00 | 2.22 | 2.47 | 2.35 | 2.22 | -0.06 | -2.64% | 0.01 | 3,326 | 5,014 | 0.49 | 0.17 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 175.00 | 1.66 | 2.01 | 1.84 | 1.82 | +0.07 | +4.00% | 0.01 | 4 | 1,347 | 0.50 | 0.14 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 180.00 | 1.26 | 1.54 | 1.40 | 1.40 | +0.06 | +4.48% | 0.01 | 8 | 334 | 0.50 | 0.11 | 0.01 | -0.05 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 185.00 | 0.93 | 1.15 | 1.04 | 1.02 | +0.03 | +3.03% | 0.01 | 16 | 479 | 0.50 | 0.09 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 190.00 | 0.64 | 0.90 | 0.77 | 0.66 | -0.17 | -20.49% | 0.00 | 15 | 4,265 | 0.50 | 0.07 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 195.00 | 0.49 | 0.79 | 0.64 | 0.54 | +0.01 | +1.89% | 0.00 | 15 | 2,357 | 0.51 | 0.06 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 200.00 | 0.31 | 0.88 | 0.60 | 0.60 | +0.07 | +13.21% | 0.00 | 8 | 761 | 0.53 | 0.05 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 210.00 | 0.12 | 0.51 | 0.32 | 0.29 | -0.09 | -23.69% | 0.00 | 1 | 102 | 0.52 | 0.03 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 220.00 | 0.05 | 0.45 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,807 | 0.53 | 0.02 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 0.62 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.69 | 0.01 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 3:59:54 PM EST |
| 240.00 | 0.01 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,017 | 0.59 | 0.01 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:54 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 | 0.32 | 0.16 | 0.16 | +0.09 | +128.58% | 0.00 | 7 | 13 | 0.90 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.43 | 0.22 | 0.22 | -0.01 | -4.35% | 0.00 | 21 | 20 | 0.86 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.23 | +0.02 | +9.53% | 0.00 | 10 | 17 | 0.79 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.48 | 0.24 | 0.25 | -0.01 | -3.85% | 0.00 | 8 | 41 | 0.72 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.53 | 0.27 | 0.27 | -0.02 | -6.90% | 0.00 | 3 | 163 | 0.66 | -0.01 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 95.00 | 0.13 | 0.50 | 0.32 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.52 | -0.02 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 3:59:54 PM EST |
| 100.00 | 0.25 | 0.52 | 0.39 | 0.33 | -0.06 | -15.39% | 0.00 | 13 | 341 | 0.49 | -0.04 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 105.00 | 0.42 | 1.00 | 0.71 | 0.73 | -0.07 | -8.75% | 0.01 | 4 | 250 | 0.48 | -0.06 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 110.00 | 0.81 | 1.18 | 1.00 | 1.11 | +0.01 | +0.91% | 0.01 | 33 | 1,973 | 0.46 | -0.09 | 0.01 | -0.05 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 115.00 | 1.43 | 1.79 | 1.61 | 1.55 | -0.45 | -22.50% | 0.01 | 119 | 640 | 0.45 | -0.13 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 120.00 | 2.42 | 2.64 | 2.53 | 2.66 | -0.04 | -1.49% | 0.02 | 71 | 2,989 | 0.45 | -0.18 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 125.00 | 3.65 | 4.00 | 3.83 | 4.35 | +0.27 | +6.62% | 0.03 | 34 | 3,511 | 0.45 | -0.24 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 130.00 | 5.20 | 5.65 | 5.43 | 5.60 | -0.14 | -2.44% | 0.04 | 43 | 1,811 | 0.45 | -0.31 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 135.00 | 7.30 | 7.80 | 7.55 | 8.00 | +0.07 | +0.89% | 0.06 | 91 | 2,215 | 0.45 | -0.39 | 0.02 | -0.09 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 140.00 | 9.95 | 10.55 | 10.25 | 10.58 | -0.02 | -0.19% | 0.07 | 9 | 898 | 0.46 | -0.47 | 0.02 | -0.10 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 145.00 | 12.90 | 13.50 | 13.20 | 14.45 | +1.00 | +7.44% | 0.09 | 14 | 653 | 0.46 | -0.55 | 0.02 | -0.10 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 150.00 | 16.25 | 16.85 | 16.55 | 18.00 | +0.05 | +0.28% | 0.11 | 18 | 482 | 0.46 | -0.62 | 0.02 | -0.09 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 155.00 | 19.90 | 21.50 | 20.70 | 21.47 | +2.00 | +10.28% | 0.13 | 1 | 396 | 0.49 | -0.68 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 160.00 | 23.85 | 25.45 | 24.65 | 25.28 | 0.00 | 0.00% | 0.15 | 0 | 142 | 0.50 | -0.74 | 0.01 | -0.08 | 9/24/2026 | 9/25/2026 3:59:54 PM EST |
| 165.00 | 28.10 | 29.00 | 28.55 | 28.10 | +1.50 | +5.64% | 0.17 | 5 | 283 | 0.49 | -0.79 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 170.00 | 32.45 | 33.25 | 32.85 | 33.17 | 0.00 | 0.00% | 0.19 | 0 | 40 | 0.49 | -0.83 | 0.01 | -0.06 | 9/24/2026 | 9/25/2026 3:59:54 PM EST |
| 175.00 | 36.85 | 39.15 | 38.00 | 31.65 | 0.00 | 0.00% | 0.22 | 0 | 54 | 0.53 | -0.86 | 0.01 | -0.06 | 7/17/2026 | 9/25/2026 3:59:54 PM EST |
| 180.00 | 41.45 | 43.40 | 42.43 | 38.97 | 0.00 | 0.00% | 0.24 | 0 | 30 | 0.51 | -0.89 | 0.01 | -0.05 | 9/16/2026 | 9/25/2026 3:59:54 PM EST |
| 185.00 | 46.20 | 48.15 | 47.18 | 35.58 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.69 | -0.91 | 0.01 | -0.04 | 9/8/2026 | 9/25/2026 3:59:54 PM EST |
| 190.00 | 51.05 | 53.40 | 52.23 | 41.55 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.71 | -0.93 | 0.01 | -0.04 | 5/27/2026 | 9/25/2026 3:59:54 PM EST |
| 195.00 | 55.85 | 58.30 | 57.08 | 37.75 | 0.00 | 0.00% | 0.29 | 0 | 21 | 0.74 | -0.94 | 0.00 | -0.03 | 6/22/2026 | 9/25/2026 3:59:54 PM EST |
| 200.00 | 60.15 | 62.85 | 61.50 | 58.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.03 | 9/18/2026 | 9/25/2026 3:59:54 PM EST |
| 210.00 | 69.40 | 73.30 | 71.35 | 69.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 3:59:54 PM EST |
| 220.00 | 80.10 | 83.15 | 81.63 | % | 0.37 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 9/25/2026 3:59:54 PM EST | |||
| 230.00 | 90.10 | 92.80 | 91.45 | % | 0.40 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 9/25/2026 3:59:54 PM EST | |||
| 240.00 | 100.10 | 102.80 | 101.45 | % | 0.42 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST |