Options Chain for VISTRA CORP COM (VST) - $138.46 as of 9/28/2026 12:42:42 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 | 65.30 | 69.35 | 67.33 | 68.79 | 0.00 | 0.00% | 0.96 | 0 | 16 | 1.36 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:58:57 AM EST |
| 75.00 | 61.05 | 64.40 | 62.73 | 63.35 | +1.11 | +1.79% | 0.84 | 8 | 20 | 1.24 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 80.00 | 56.10 | 59.30 | 57.70 | 58.40 | +1.08 | +1.89% | 0.72 | 8 | 41 | 1.11 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 85.00 | 51.15 | 54.40 | 52.78 | 53.35 | +0.98 | +1.88% | 0.62 | 4 | 28 | 1.05 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 90.00 | 46.25 | 49.55 | 47.90 | 47.79 | 0.00 | 0.00% | 0.53 | 0 | 4 | 0.96 | 0.99 | 0.00 | -0.02 | 9/25/2026 | 9/28/2026 10:58:57 AM EST |
| 95.00 | 42.05 | 44.05 | 43.05 | 45.00 | 0.00 | 0.00% | 0.45 | 0 | 5 | 0.75 | 0.98 | 0.00 | -0.02 | 9/24/2026 | 9/28/2026 10:58:57 AM EST |
| 100.00 | 37.25 | 39.20 | 38.23 | 40.50 | 0.00 | 0.00% | 0.38 | 0 | 9 | 0.51 | 0.96 | 0.00 | -0.03 | 9/21/2026 | 9/28/2026 10:58:57 AM EST |
| 105.00 | 32.55 | 34.95 | 33.75 | 32.95 | 0.00 | 0.00% | 0.32 | 0 | 9 | 0.64 | 0.94 | 0.00 | -0.04 | 9/24/2026 | 9/28/2026 10:58:57 AM EST |
| 110.00 | 27.60 | 30.05 | 28.83 | 33.00 | 0.00 | 0.00% | 0.26 | 0 | 21 | 0.58 | 0.91 | 0.01 | -0.05 | 9/18/2026 | 9/28/2026 10:58:57 AM EST |
| 115.00 | 23.85 | 25.35 | 24.60 | 24.30 | -0.05 | -0.21% | 0.21 | 1 | 47 | 0.47 | 0.87 | 0.01 | -0.06 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 120.00 | 19.80 | 21.45 | 20.63 | 20.00 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.47 | 0.82 | 0.01 | -0.07 | 9/25/2026 | 9/28/2026 10:58:57 AM EST |
| 125.00 | 16.50 | 17.70 | 17.10 | 18.57 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.47 | 0.75 | 0.01 | -0.08 | 9/24/2026 | 9/28/2026 10:58:57 AM EST |
| 130.00 | 13.40 | 14.10 | 13.75 | 14.00 | 0.00 | 0.00% | 0.11 | 0 | 54 | 0.47 | 0.67 | 0.02 | -0.09 | 9/25/2026 | 9/28/2026 10:58:57 AM EST |
| 135.00 | 10.70 | 11.15 | 10.93 | 11.02 | -1.34 | -10.85% | 0.08 | 18 | 203 | 0.46 | 0.59 | 0.02 | -0.10 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 140.00 | 8.50 | 8.85 | 8.68 | 8.80 | -1.10 | -11.12% | 0.06 | 30 | 574 | 0.46 | 0.51 | 0.02 | -0.10 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 145.00 | 6.60 | 7.00 | 6.80 | 6.80 | -0.95 | -12.26% | 0.05 | 12 | 821 | 0.47 | 0.43 | 0.02 | -0.10 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 150.00 | 5.15 | 5.55 | 5.35 | 5.20 | -0.85 | -14.05% | 0.04 | 92 | 881 | 0.47 | 0.36 | 0.01 | -0.09 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 155.00 | 4.00 | 4.35 | 4.18 | 4.20 | -0.65 | -13.41% | 0.03 | 18 | 899 | 0.48 | 0.30 | 0.01 | -0.09 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 160.00 | 3.10 | 3.35 | 3.23 | 3.25 | -0.50 | -13.34% | 0.02 | 66 | 2,457 | 0.48 | 0.25 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 165.00 | 2.40 | 2.62 | 2.51 | 2.56 | -0.34 | -11.73% | 0.02 | 17 | 2,653 | 0.48 | 0.20 | 0.01 | -0.07 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 170.00 | 1.82 | 2.08 | 1.95 | 1.95 | -0.27 | -12.17% | 0.01 | 37 | 1,540 | 0.49 | 0.16 | 0.01 | -0.06 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 175.00 | 1.21 | 1.69 | 1.45 | 1.50 | -0.32 | -17.59% | 0.01 | 8 | 1,349 | 0.50 | 0.13 | 0.01 | -0.05 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 180.00 | 1.05 | 1.16 | 1.11 | 1.16 | -0.24 | -17.15% | 0.01 | 3 | 335 | 0.50 | 0.10 | 0.01 | -0.04 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 185.00 | 0.72 | 1.14 | 0.93 | 0.89 | -0.13 | -12.75% | 0.01 | 16 | 490 | 0.51 | 0.08 | 0.01 | -0.04 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 190.00 | 0.62 | 0.94 | 0.78 | 0.70 | +0.04 | +6.07% | 0.00 | 6 | 4,270 | 0.52 | 0.06 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 195.00 | 0.34 | 0.83 | 0.59 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 2,358 | 0.52 | 0.05 | 0.00 | -0.02 | 9/25/2026 | 9/28/2026 10:58:57 AM EST |
| 200.00 | 0.35 | 0.72 | 0.54 | 0.45 | -0.15 | -25.00% | 0.00 | 1 | 757 | 0.51 | 0.04 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 210.00 | 0.06 | 0.46 | 0.26 | 0.46 | +0.17 | +58.63% | 0.00 | 1 | 101 | 0.65 | 0.02 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 220.00 | 0.05 | 0.72 | 0.39 | 0.17 | +0.12 | +240.00% | 0.00 | 1 | 2,807 | 0.58 | 0.01 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 230.00 | 0.00 | 0.64 | 0.32 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.73 | 0.01 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 10:58:57 AM EST |
| 240.00 | 0.01 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,017 | 0.57 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 10:58:57 AM 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 | 0.43 | 0.22 | 0.20 | +0.04 | +25.00% | 0.00 | 3 | 13 | 0.96 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 75.00 | 0.00 | 0.44 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 4 | 37 | 0.87 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 80.00 | 0.00 | 0.46 | 0.23 | 0.24 | +0.01 | +4.35% | 0.00 | 10 | 27 | 0.80 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 4 | 41 | 0.73 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 90.00 | 0.00 | 0.41 | 0.21 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.63 | -0.01 | 0.00 | -0.02 | 9/25/2026 | 9/28/2026 10:58:57 AM EST |
| 95.00 | 0.17 | 0.66 | 0.42 | 0.43 | +0.06 | +16.22% | 0.00 | 2 | 64 | 0.54 | -0.02 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 100.00 | 0.33 | 0.44 | 0.39 | 0.35 | +0.02 | +6.07% | 0.00 | 4 | 354 | 0.49 | -0.04 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 105.00 | 0.57 | 0.69 | 0.63 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.47 | -0.06 | 0.00 | -0.04 | 9/25/2026 | 9/28/2026 10:58:57 AM EST |
| 110.00 | 1.05 | 1.16 | 1.11 | 1.00 | -0.11 | -9.91% | 0.01 | 10 | 2,001 | 0.45 | -0.09 | 0.01 | -0.05 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 115.00 | 1.69 | 1.99 | 1.84 | 1.80 | +0.25 | +16.13% | 0.02 | 14,689 | 698 | 0.46 | -0.13 | 0.01 | -0.06 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 120.00 | 2.77 | 2.94 | 2.86 | 2.76 | +0.10 | +3.76% | 0.02 | 34 | 3,018 | 0.45 | -0.18 | 0.01 | -0.07 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 125.00 | 4.20 | 4.35 | 4.28 | 4.25 | -0.10 | -2.30% | 0.03 | 19 | 3,538 | 0.45 | -0.25 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 130.00 | 6.00 | 6.20 | 6.10 | 5.91 | +0.31 | +5.54% | 0.05 | 45 | 1,841 | 0.46 | -0.33 | 0.02 | -0.09 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 135.00 | 8.30 | 8.55 | 8.43 | 8.00 | 0.00 | 0.00% | 0.06 | 3 | 2,286 | 0.46 | -0.41 | 0.02 | -0.10 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 140.00 | 11.00 | 11.25 | 11.13 | 10.95 | +0.37 | +3.50% | 0.08 | 10 | 904 | 0.46 | -0.49 | 0.02 | -0.10 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 145.00 | 14.15 | 14.50 | 14.33 | 14.21 | -0.24 | -1.67% | 0.10 | 5 | 651 | 0.46 | -0.57 | 0.02 | -0.10 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 150.00 | 17.20 | 18.05 | 17.63 | 18.00 | 0.00 | 0.00% | 0.12 | 0 | 490 | 0.46 | -0.64 | 0.01 | -0.09 | 9/25/2026 | 9/28/2026 10:58:57 AM EST |
| 155.00 | 21.25 | 21.85 | 21.55 | 21.47 | 0.00 | 0.00% | 0.14 | 0 | 396 | 0.47 | -0.70 | 0.01 | -0.09 | 9/25/2026 | 9/28/2026 10:58:57 AM EST |
| 160.00 | 24.70 | 25.90 | 25.30 | 25.00 | -0.28 | -1.11% | 0.16 | 2 | 142 | 0.46 | -0.75 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 10:58:57 AM EST |
| 165.00 | 28.85 | 30.35 | 29.60 | 28.10 | 0.00 | 0.00% | 0.18 | 0 | 284 | 0.48 | -0.80 | 0.01 | -0.07 | 9/25/2026 | 9/28/2026 10:58:57 AM EST |
| 170.00 | 33.35 | 34.80 | 34.08 | 33.17 | 0.00 | 0.00% | 0.20 | 0 | 40 | 0.47 | -0.84 | 0.01 | -0.06 | 9/24/2026 | 9/28/2026 10:58:57 AM EST |
| 175.00 | 37.70 | 40.05 | 38.88 | 31.65 | 0.00 | 0.00% | 0.22 | 0 | 54 | 0.63 | -0.87 | 0.01 | -0.05 | 7/17/2026 | 9/28/2026 10:58:57 AM EST |
| 180.00 | 42.65 | 44.90 | 43.78 | 38.97 | 0.00 | 0.00% | 0.24 | 0 | 30 | 0.60 | -0.90 | 0.01 | -0.04 | 9/16/2026 | 9/28/2026 10:58:57 AM EST |
| 185.00 | 46.75 | 49.55 | 48.15 | 35.58 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.68 | -0.92 | 0.01 | -0.04 | 9/8/2026 | 9/28/2026 10:58:57 AM EST |
| 190.00 | 51.95 | 54.40 | 53.18 | 41.55 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.71 | -0.94 | 0.00 | -0.03 | 5/27/2026 | 9/28/2026 10:58:57 AM EST |
| 195.00 | 56.45 | 59.45 | 57.95 | 37.75 | 0.00 | 0.00% | 0.30 | 0 | 21 | 0.76 | -0.95 | 0.00 | -0.02 | 6/22/2026 | 9/28/2026 10:58:57 AM EST |
| 200.00 | 61.40 | 64.95 | 63.18 | 58.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.02 | 9/18/2026 | 9/28/2026 10:58:57 AM EST |
| 210.00 | 71.25 | 75.20 | 73.23 | 69.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 9/24/2026 | 9/28/2026 10:58:57 AM EST |
| 220.00 | 82.00 | 84.95 | 83.48 | % | 0.38 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 9/28/2026 10:58:57 AM EST | |||
| 230.00 | 91.40 | 94.90 | 93.15 | % | 0.41 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 9/28/2026 10:58:57 AM EST | |||
| 240.00 | 101.40 | 104.80 | 103.10 | % | 0.43 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:57 AM EST |