Options Chain for VISTRA CORP COM (VST) - $143.87 as of 8/7/2026 8:35:23 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 | 66.15 | 69.55 | 67.85 | 73.20 | 0.00 | 0.00% | 0.97 | 0 | 3 | 1.05 | 0.99 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 75.00 | 61.30 | 64.95 | 63.13 | % | 0.84 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 8/6/2026 3:59:55 PM EST | |||
| 80.00 | 56.55 | 59.25 | 57.90 | 63.68 | 0.00 | 0.00% | 0.72 | 0 | 1 | 0.87 | 0.98 | 0.00 | -0.02 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 85.00 | 51.85 | 54.75 | 53.30 | 60.32 | 0.00 | 0.00% | 0.63 | 0 | 2 | 0.81 | 0.97 | 0.00 | -0.03 | 7/29/2026 | 8/6/2026 3:59:55 PM EST |
| 90.00 | 47.25 | 49.80 | 48.53 | 55.77 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.76 | 0.95 | 0.00 | -0.03 | 7/29/2026 | 8/6/2026 3:59:55 PM EST |
| 95.00 | 42.80 | 45.40 | 44.10 | % | 0.46 | 0 | 0 | 0.73 | 0.93 | 0.00 | -0.04 | 8/6/2026 3:59:55 PM EST | |||
| 100.00 | 38.50 | 41.15 | 39.83 | 48.93 | 0.00 | 0.00% | 0.40 | 0 | 7 | 0.50 | 0.91 | 0.00 | -0.04 | 8/4/2026 | 8/6/2026 3:59:55 PM EST |
| 105.00 | 34.40 | 37.00 | 35.70 | 41.33 | 0.00 | 0.00% | 0.34 | 0 | 7 | 0.51 | 0.88 | 0.00 | -0.05 | 8/5/2026 | 8/6/2026 3:59:55 PM EST |
| 110.00 | 30.55 | 33.10 | 31.83 | 36.25 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.53 | 0.85 | 0.01 | -0.06 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 115.00 | 26.95 | 29.55 | 28.25 | 42.73 | 0.00 | 0.00% | 0.25 | 0 | 18 | 0.52 | 0.81 | 0.01 | -0.06 | 8/3/2026 | 8/6/2026 3:59:55 PM EST |
| 120.00 | 24.05 | 26.25 | 25.15 | 29.77 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.54 | 0.77 | 0.01 | -0.07 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 125.00 | 20.40 | 23.20 | 21.80 | 25.60 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.54 | 0.73 | 0.01 | -0.08 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 130.00 | 17.65 | 20.55 | 19.10 | 23.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.54 | 0.68 | 0.01 | -0.08 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 135.00 | 15.05 | 18.20 | 16.63 | 16.61 | -4.14 | -19.96% | 0.12 | 100 | 54 | 0.54 | 0.63 | 0.01 | -0.08 | 8/7/2026 | 8/6/2026 3:59:55 PM EST |
| 140.00 | 13.30 | 15.80 | 14.55 | 14.69 | -2.71 | -15.58% | 0.10 | 2 | 63 | 0.54 | 0.59 | 0.01 | -0.08 | 8/7/2026 | 8/6/2026 3:59:55 PM EST |
| 145.00 | 11.15 | 14.05 | 12.60 | 15.31 | 0.00 | 0.00% | 0.09 | 0 | 379 | 0.53 | 0.54 | 0.01 | -0.08 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 150.00 | 9.55 | 12.35 | 10.95 | 13.20 | 0.00 | 0.00% | 0.07 | 0 | 165 | 0.54 | 0.49 | 0.01 | -0.08 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 155.00 | 8.20 | 10.35 | 9.28 | 9.27 | -2.21 | -19.26% | 0.06 | 100 | 104 | 0.54 | 0.45 | 0.01 | -0.08 | 8/7/2026 | 8/6/2026 3:59:55 PM EST |
| 160.00 | 7.10 | 9.00 | 8.05 | 9.92 | 0.00 | 0.00% | 0.05 | 0 | 193 | 0.54 | 0.40 | 0.01 | -0.08 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 165.00 | 5.90 | 7.85 | 6.88 | 8.60 | 0.00 | 0.00% | 0.04 | 0 | 560 | 0.53 | 0.36 | 0.01 | -0.08 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 170.00 | 5.10 | 6.85 | 5.98 | 5.75 | -1.54 | -21.13% | 0.04 | 1 | 3,177 | 0.54 | 0.32 | 0.01 | -0.07 | 8/7/2026 | 8/6/2026 3:59:55 PM EST |
| 175.00 | 4.40 | 5.85 | 5.13 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.54 | 0.29 | 0.01 | -0.07 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 180.00 | 3.75 | 4.90 | 4.33 | 4.50 | -1.00 | -18.19% | 0.02 | 1 | 154 | 0.55 | 0.26 | 0.01 | -0.07 | 8/7/2026 | 8/6/2026 3:59:55 PM EST |
| 185.00 | 3.30 | 4.50 | 3.90 | 4.95 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.53 | 0.23 | 0.01 | -0.06 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 190.00 | 2.60 | 4.00 | 3.30 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 3,946 | 0.55 | 0.20 | 0.01 | -0.06 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 195.00 | 2.35 | 3.55 | 2.95 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.53 | 0.18 | 0.01 | -0.05 | 8/5/2026 | 8/6/2026 3:59:55 PM EST |
| 200.00 | 1.29 | 3.35 | 2.32 | 2.51 | -1.04 | -29.30% | 0.01 | 3 | 271 | 0.56 | 0.16 | 0.01 | -0.05 | 8/7/2026 | 8/6/2026 3:59:55 PM EST |
| 210.00 | 1.60 | 2.35 | 1.98 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.57 | 0.12 | 0.00 | -0.04 | 8/5/2026 | 8/6/2026 3:59:55 PM EST |
| 220.00 | 1.05 | 1.79 | 1.42 | 1.59 | -0.30 | -15.88% | 0.01 | 1 | 3,056 | 0.57 | 0.10 | 0.00 | -0.04 | 8/7/2026 | 8/6/2026 3:59:55 PM EST |
| 230.00 | 0.60 | 1.37 | 0.99 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.58 | 0.07 | 0.00 | -0.03 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 240.00 | 0.01 | 1.00 | 0.51 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1,981 | 0.59 | 0.06 | 0.00 | -0.02 | 8/6/2026 | 8/6/2026 3:59:55 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 | 0.60 | 0.30 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.73 | -0.01 | 0.00 | -0.01 | 7/29/2026 | 8/6/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.72 | 0.36 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.58 | -0.01 | 0.00 | -0.02 | 7/6/2026 | 8/6/2026 3:59:55 PM EST |
| 80.00 | 0.10 | 0.85 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.59 | -0.02 | 0.00 | -0.02 | 8/5/2026 | 8/6/2026 3:59:55 PM EST |
| 85.00 | 0.35 | 1.10 | 0.73 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.58 | -0.03 | 0.00 | -0.03 | 7/28/2026 | 8/6/2026 3:59:55 PM EST |
| 90.00 | 0.70 | 1.49 | 1.10 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.58 | -0.05 | 0.00 | -0.03 | 8/5/2026 | 8/6/2026 3:59:55 PM EST |
| 95.00 | 1.25 | 2.00 | 1.63 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.57 | -0.07 | 0.00 | -0.04 | 8/5/2026 | 8/6/2026 3:59:55 PM EST |
| 100.00 | 1.75 | 2.31 | 2.03 | 2.31 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.56 | -0.09 | 0.00 | -0.04 | 8/5/2026 | 8/6/2026 3:59:55 PM EST |
| 105.00 | 1.20 | 5.05 | 3.13 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 181 | 0.55 | -0.12 | 0.00 | -0.05 | 8/5/2026 | 8/6/2026 3:59:55 PM EST |
| 110.00 | 3.75 | 5.05 | 4.40 | 4.40 | +0.85 | +23.95% | 0.04 | 4 | 1,829 | 0.54 | -0.15 | 0.01 | -0.06 | 8/7/2026 | 8/6/2026 3:59:55 PM EST |
| 115.00 | 5.05 | 6.00 | 5.53 | 5.41 | +0.68 | +14.38% | 0.05 | 1 | 161 | 0.54 | -0.19 | 0.01 | -0.06 | 8/7/2026 | 8/6/2026 3:59:55 PM EST |
| 120.00 | 6.55 | 7.55 | 7.05 | 7.30 | +1.15 | +18.70% | 0.06 | 2 | 4,472 | 0.54 | -0.23 | 0.01 | -0.07 | 8/7/2026 | 8/6/2026 3:59:55 PM EST |
| 125.00 | 8.55 | 9.70 | 9.13 | 8.97 | +1.02 | +12.83% | 0.07 | 101 | 656 | 0.54 | -0.27 | 0.01 | -0.08 | 8/7/2026 | 8/6/2026 3:59:55 PM EST |
| 130.00 | 10.30 | 12.10 | 11.20 | 9.80 | 0.00 | 0.00% | 0.09 | 0 | 1,161 | 0.54 | -0.32 | 0.01 | -0.08 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 135.00 | 12.20 | 15.30 | 13.75 | 13.75 | +1.75 | +14.59% | 0.10 | 101 | 249 | 0.55 | -0.37 | 0.01 | -0.08 | 8/7/2026 | 8/6/2026 3:59:55 PM EST |
| 140.00 | 15.00 | 17.80 | 16.40 | 14.75 | 0.00 | 0.00% | 0.12 | 0 | 912 | 0.54 | -0.41 | 0.01 | -0.08 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 145.00 | 18.10 | 21.20 | 19.65 | 18.00 | 0.00 | 0.00% | 0.14 | 0 | 140 | 0.55 | -0.46 | 0.01 | -0.08 | 8/5/2026 | 8/6/2026 3:59:55 PM EST |
| 150.00 | 21.50 | 24.35 | 22.93 | 20.42 | 0.00 | 0.00% | 0.15 | 0 | 185 | 0.55 | -0.51 | 0.01 | -0.08 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 155.00 | 25.05 | 27.75 | 26.40 | 24.35 | 0.00 | 0.00% | 0.17 | 0 | 54 | 0.53 | -0.55 | 0.01 | -0.08 | 8/5/2026 | 8/6/2026 3:59:55 PM EST |
| 160.00 | 29.05 | 31.00 | 30.03 | 27.65 | 0.00 | 0.00% | 0.19 | 0 | 93 | 0.54 | -0.60 | 0.01 | -0.08 | 8/5/2026 | 8/6/2026 3:59:55 PM EST |
| 165.00 | 32.65 | 35.35 | 34.00 | 31.30 | 0.00 | 0.00% | 0.21 | 0 | 257 | 0.54 | -0.64 | 0.01 | -0.08 | 8/5/2026 | 8/6/2026 3:59:55 PM EST |
| 170.00 | 36.70 | 39.20 | 37.95 | 32.60 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.54 | -0.68 | 0.01 | -0.07 | 8/4/2026 | 8/6/2026 3:59:55 PM EST |
| 175.00 | 41.00 | 43.40 | 42.20 | 31.65 | 0.00 | 0.00% | 0.24 | 0 | 54 | 0.55 | -0.71 | 0.01 | -0.07 | 7/17/2026 | 8/6/2026 3:59:55 PM EST |
| 180.00 | 45.25 | 47.70 | 46.48 | 33.60 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.54 | -0.74 | 0.01 | -0.07 | 7/13/2026 | 8/6/2026 3:59:55 PM EST |
| 185.00 | 49.65 | 52.15 | 50.90 | 45.17 | 0.00 | 0.00% | 0.28 | 0 | 19 | 0.53 | -0.77 | 0.01 | -0.06 | 8/4/2026 | 8/6/2026 3:59:55 PM EST |
| 190.00 | 54.00 | 56.70 | 55.35 | 41.55 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.53 | -0.80 | 0.01 | -0.06 | 5/27/2026 | 8/6/2026 3:59:55 PM EST |
| 195.00 | 58.65 | 61.30 | 59.98 | 37.75 | 0.00 | 0.00% | 0.31 | 0 | 21 | 0.53 | -0.82 | 0.01 | -0.05 | 6/22/2026 | 8/6/2026 3:59:55 PM EST |
| 200.00 | 63.35 | 65.95 | 64.65 | 49.50 | 0.00 | 0.00% | 0.32 | 0 | 48 | 0.61 | -0.84 | 0.01 | -0.05 | 8/3/2026 | 8/6/2026 3:59:55 PM EST |
| 210.00 | 72.80 | 75.45 | 74.13 | 56.37 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.66 | -0.88 | 0.00 | -0.04 | 7/20/2026 | 8/6/2026 3:59:55 PM EST |
| 220.00 | 82.40 | 85.20 | 83.80 | % | 0.38 | 0 | 0 | 0.69 | -0.90 | 0.00 | -0.04 | 8/6/2026 3:59:55 PM EST | |||
| 230.00 | 92.25 | 95.00 | 93.63 | % | 0.41 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.03 | 8/6/2026 3:59:55 PM EST | |||
| 240.00 | 101.45 | 104.95 | 103.20 | % | 0.43 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.02 | 8/6/2026 3:59:55 PM EST |