Options Chain for VISTRA CORP COM (VST) - $161.00 as of 10/12/2026 7:22:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 71.75 | 75.75 | 73.75 | % | 0.87 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 10/12/2026 3:59:58 PM EST | |||
| 90.00 | 67.50 | 70.75 | 69.13 | % | 0.77 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 10/12/2026 3:59:58 PM EST | |||
| 95.00 | 62.55 | 65.80 | 64.18 | % | 0.68 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 10/12/2026 3:59:58 PM EST | |||
| 100.00 | 57.60 | 60.85 | 59.23 | % | 0.59 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.03 | 10/12/2026 3:59:58 PM EST | |||
| 105.00 | 52.70 | 55.95 | 54.33 | % | 0.52 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.03 | 10/12/2026 3:59:58 PM EST | |||
| 110.00 | 47.80 | 51.05 | 49.43 | % | 0.45 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.04 | 10/12/2026 3:59:58 PM EST | |||
| 115.00 | 43.00 | 46.20 | 44.60 | % | 0.39 | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.06 | 10/12/2026 3:59:58 PM EST | |||
| 120.00 | 38.55 | 41.50 | 40.03 | % | 0.33 | 0 | 0 | 0.75 | 0.92 | 0.00 | -0.07 | 10/12/2026 3:59:58 PM EST | |||
| 125.00 | 34.00 | 36.60 | 35.30 | % | 0.28 | 0 | 0 | 0.66 | 0.89 | 0.01 | -0.08 | 10/12/2026 3:59:58 PM EST | |||
| 130.00 | 29.55 | 32.10 | 30.83 | % | 0.24 | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.09 | 10/12/2026 3:59:58 PM EST | |||
| 135.00 | 25.35 | 27.95 | 26.65 | % | 0.20 | 0 | 0 | 0.50 | 0.83 | 0.01 | -0.09 | 10/12/2026 3:59:58 PM EST | |||
| 140.00 | 21.35 | 24.10 | 22.73 | % | 0.16 | 0 | 0 | 0.50 | 0.79 | 0.01 | -0.10 | 10/12/2026 3:59:58 PM EST | |||
| 142.00 | 19.95 | 23.00 | 21.48 | % | 0.15 | 0 | 0 | 0.51 | 0.77 | 0.01 | -0.10 | 10/12/2026 3:59:58 PM EST | |||
| 143.00 | 19.25 | 22.30 | 20.78 | % | 0.15 | 0 | 0 | 0.51 | 0.76 | 0.01 | -0.11 | 10/12/2026 3:59:58 PM EST | |||
| 144.00 | 18.55 | 21.25 | 19.90 | 26.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.50 | 0.75 | 0.01 | -0.11 | 10/8/2026 | 10/12/2026 3:59:58 PM EST |
| 145.00 | 17.85 | 20.55 | 19.20 | % | 0.13 | 0 | 0 | 0.50 | 0.74 | 0.01 | -0.11 | 10/12/2026 3:59:58 PM EST | |||
| 146.00 | 17.20 | 19.70 | 18.45 | % | 0.13 | 0 | 0 | 0.49 | 0.73 | 0.01 | -0.11 | 10/12/2026 3:59:58 PM EST | |||
| 147.00 | 16.90 | 19.25 | 18.08 | % | 0.12 | 0 | 0 | 0.51 | 0.71 | 0.01 | -0.11 | 10/12/2026 3:59:58 PM EST | |||
| 148.00 | 16.15 | 18.80 | 17.48 | % | 0.12 | 0 | 0 | 0.51 | 0.70 | 0.01 | -0.11 | 10/12/2026 3:59:58 PM EST | |||
| 149.00 | 15.30 | 17.45 | 16.38 | % | 0.11 | 0 | 0 | 0.48 | 0.69 | 0.01 | -0.11 | 10/12/2026 3:59:58 PM EST | |||
| 150.00 | 14.80 | 17.30 | 16.05 | % | 0.11 | 0 | 0 | 0.50 | 0.67 | 0.01 | -0.11 | 10/12/2026 3:59:58 PM EST | |||
| 152.50 | 14.00 | 16.05 | 15.03 | 16.00 | +2.13 | +15.36% | 0.10 | 4 | 1 | 0.52 | 0.64 | 0.01 | -0.12 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 155.00 | 11.85 | 13.75 | 12.80 | 12.35 | -2.67 | -17.78% | 0.08 | 1 | 4 | 0.48 | 0.60 | 0.02 | -0.12 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 157.50 | 11.35 | 13.50 | 12.43 | 13.34 | +1.37 | +11.45% | 0.08 | 4 | 3 | 0.52 | 0.56 | 0.02 | -0.12 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 160.00 | 10.20 | 12.00 | 11.10 | 11.02 | -0.68 | -5.82% | 0.07 | 5 | 33 | 0.51 | 0.52 | 0.02 | -0.12 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 162.50 | 8.95 | 10.75 | 9.85 | 11.80 | +2.70 | +29.67% | 0.06 | 8 | 8 | 0.50 | 0.48 | 0.02 | -0.12 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 165.00 | 8.15 | 9.05 | 8.60 | 8.35 | -2.05 | -19.72% | 0.05 | 16 | 7 | 0.49 | 0.45 | 0.02 | -0.12 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 167.50 | 6.55 | 8.60 | 7.58 | 8.20 | -2.20 | -21.16% | 0.05 | 2 | 2 | 0.48 | 0.41 | 0.02 | -0.12 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 170.00 | 6.45 | 7.90 | 7.18 | 8.21 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.50 | 0.38 | 0.01 | -0.12 | 10/9/2026 | 10/12/2026 3:59:58 PM EST |
| 172.50 | 4.90 | 7.30 | 6.10 | % | 0.04 | 0 | 0 | 0.49 | 0.35 | 0.01 | -0.12 | 10/12/2026 3:59:58 PM EST | |||
| 175.00 | 4.70 | 6.95 | 5.83 | 8.76 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | 0.32 | 0.01 | -0.11 | 10/8/2026 | 10/12/2026 3:59:58 PM EST |
| 177.50 | 4.50 | 6.20 | 5.35 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | 0.30 | 0.01 | -0.11 | 10/8/2026 | 10/12/2026 3:59:58 PM EST |
| 180.00 | 2.95 | 5.45 | 4.20 | 5.00 | -0.42 | -7.75% | 0.02 | 1 | 2 | 0.49 | 0.28 | 0.01 | -0.11 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 182.50 | 2.96 | 5.25 | 4.11 | % | 0.02 | 0 | 0 | 0.51 | 0.26 | 0.01 | -0.11 | 10/12/2026 3:59:58 PM EST | |||
| 185.00 | 3.05 | 4.30 | 3.68 | 3.57 | -0.51 | -12.50% | 0.02 | 2 | 5 | 0.51 | 0.25 | 0.01 | -0.11 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 187.50 | 1.64 | 4.10 | 2.87 | 4.06 | % | 0.02 | 2 | 0 | 0.49 | 0.24 | 0.01 | -0.11 | 10/12/2026 | 10/12/2026 3:59:58 PM EST | |
| 190.00 | 1.23 | 3.75 | 2.49 | 3.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | 0.23 | 0.01 | -0.11 | 10/9/2026 | 10/12/2026 3:59:58 PM EST |
| 192.50 | 0.95 | 3.70 | 2.33 | % | 0.01 | 0 | 0 | 0.49 | 0.22 | 0.01 | -0.11 | 10/12/2026 3:59:58 PM EST | |||
| 195.00 | 1.60 | 3.80 | 2.70 | % | 0.01 | 0 | 0 | 0.54 | 0.19 | 0.01 | -0.10 | 10/12/2026 3:59:58 PM EST | |||
| 197.50 | 1.52 | 3.65 | 2.59 | % | 0.01 | 0 | 0 | 0.56 | 0.18 | 0.01 | -0.10 | 10/12/2026 3:59:58 PM EST | |||
| 200.00 | 0.24 | 3.55 | 1.90 | % | 0.01 | 0 | 0 | 0.49 | 0.18 | 0.01 | -0.11 | 10/12/2026 3:59:58 PM EST | |||
| 205.00 | 0.01 | 3.20 | 1.61 | % | 0.01 | 0 | 0 | 0.46 | 0.17 | 0.01 | -0.11 | 10/12/2026 3:59:58 PM EST | |||
| 210.00 | 0.01 | 2.98 | 1.50 | % | 0.01 | 0 | 0 | 0.48 | 0.16 | 0.01 | -0.11 | 10/12/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 10/12/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 10/12/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.02 | 10/12/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.03 | 10/12/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.03 | 10/12/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.29 | 1.15 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | -0.03 | 0.00 | -0.04 | 10/9/2026 | 10/12/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.60 | -0.06 | 0.00 | -0.06 | 10/12/2026 3:59:58 PM EST | |||
| 120.00 | 0.01 | 2.68 | 1.35 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.08 | 0.00 | -0.07 | 10/9/2026 | 10/12/2026 3:59:58 PM EST |
| 125.00 | 0.71 | 1.25 | 0.98 | 1.09 | % | 0.01 | 4 | 0 | 0.50 | -0.11 | 0.01 | -0.08 | 10/12/2026 | 10/12/2026 3:59:58 PM EST | |
| 130.00 | 1.11 | 1.65 | 1.38 | 1.35 | -0.32 | -19.17% | 0.01 | 7 | 2 | 0.48 | -0.13 | 0.01 | -0.09 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 135.00 | 1.90 | 2.70 | 2.30 | 2.24 | -0.07 | -3.03% | 0.02 | 8 | 1 | 0.49 | -0.17 | 0.01 | -0.09 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 140.00 | 2.75 | 4.60 | 3.68 | 2.90 | -1.04 | -26.40% | 0.03 | 6 | 6 | 0.50 | -0.21 | 0.01 | -0.10 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 142.00 | 3.35 | 5.30 | 4.33 | 3.65 | -1.05 | -22.34% | 0.03 | 5 | 1 | 0.51 | -0.23 | 0.01 | -0.10 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 143.00 | 3.35 | 5.55 | 4.45 | 4.00 | % | 0.03 | 1 | 0 | 0.50 | -0.24 | 0.01 | -0.11 | 10/12/2026 | 10/12/2026 3:59:58 PM EST | |
| 144.00 | 3.70 | 5.95 | 4.83 | 4.29 | -0.22 | -4.88% | 0.03 | 1 | 2 | 0.50 | -0.25 | 0.01 | -0.11 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 145.00 | 4.15 | 6.00 | 5.08 | 5.00 | +0.44 | +9.65% | 0.04 | 1 | 3 | 0.50 | -0.26 | 0.01 | -0.11 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 146.00 | 3.65 | 6.50 | 5.08 | % | 0.03 | 0 | 0 | 0.48 | -0.27 | 0.01 | -0.11 | 10/12/2026 3:59:58 PM EST | |||
| 147.00 | 4.90 | 6.60 | 5.75 | % | 0.04 | 0 | 0 | 0.50 | -0.29 | 0.01 | -0.11 | 10/12/2026 3:59:58 PM EST | |||
| 148.00 | 5.00 | 7.25 | 6.13 | % | 0.04 | 0 | 0 | 0.50 | -0.30 | 0.01 | -0.11 | 10/12/2026 3:59:58 PM EST | |||
| 149.00 | 4.70 | 7.55 | 6.13 | % | 0.04 | 0 | 0 | 0.48 | -0.31 | 0.01 | -0.11 | 10/12/2026 3:59:58 PM EST | |||
| 150.00 | 5.90 | 7.95 | 6.93 | 6.80 | +0.75 | +12.40% | 0.05 | 3 | 4 | 0.50 | -0.33 | 0.01 | -0.11 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 152.50 | 7.20 | 8.35 | 7.78 | % | 0.05 | 0 | 0 | 0.49 | -0.36 | 0.01 | -0.12 | 10/12/2026 3:59:58 PM EST | |||
| 155.00 | 7.70 | 10.20 | 8.95 | % | 0.06 | 0 | 0 | 0.49 | -0.40 | 0.02 | -0.12 | 10/12/2026 3:59:58 PM EST | |||
| 157.50 | 8.65 | 11.35 | 10.00 | 9.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | -0.44 | 0.02 | -0.12 | 10/9/2026 | 10/12/2026 3:59:58 PM EST |
| 160.00 | 10.75 | 12.75 | 11.75 | 13.44 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.50 | -0.48 | 0.02 | -0.12 | 10/8/2026 | 10/12/2026 3:59:58 PM EST |
| 162.50 | 12.15 | 14.10 | 13.13 | 12.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.50 | -0.52 | 0.02 | -0.12 | 10/8/2026 | 10/12/2026 3:59:58 PM EST |
| 165.00 | 13.10 | 15.55 | 14.33 | % | 0.09 | 0 | 0 | 0.49 | -0.55 | 0.02 | -0.12 | 10/12/2026 3:59:58 PM EST | |||
| 167.50 | 14.65 | 17.20 | 15.93 | 15.44 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.49 | -0.59 | 0.02 | -0.12 | 10/8/2026 | 10/12/2026 3:59:58 PM EST |
| 170.00 | 16.40 | 18.80 | 17.60 | 17.50 | +1.00 | +6.07% | 0.10 | 2 | 2 | 0.49 | -0.62 | 0.01 | -0.12 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 172.50 | 18.20 | 20.65 | 19.43 | % | 0.11 | 0 | 0 | 0.50 | -0.65 | 0.01 | -0.12 | 10/12/2026 3:59:58 PM EST | |||
| 175.00 | 19.85 | 22.45 | 21.15 | % | 0.12 | 0 | 0 | 0.49 | -0.68 | 0.01 | -0.11 | 10/12/2026 3:59:58 PM EST | |||
| 177.50 | 21.75 | 24.15 | 22.95 | % | 0.13 | 0 | 0 | 0.49 | -0.70 | 0.01 | -0.11 | 10/12/2026 3:59:58 PM EST | |||
| 180.00 | 23.80 | 26.10 | 24.95 | % | 0.14 | 0 | 0 | 0.49 | -0.72 | 0.01 | -0.11 | 10/12/2026 3:59:58 PM EST | |||
| 182.50 | 25.55 | 28.65 | 27.10 | % | 0.15 | 0 | 0 | 0.50 | -0.74 | 0.01 | -0.11 | 10/12/2026 3:59:58 PM EST | |||
| 185.00 | 27.55 | 30.40 | 28.98 | % | 0.16 | 0 | 0 | 0.48 | -0.75 | 0.01 | -0.11 | 10/12/2026 3:59:58 PM EST | |||
| 187.50 | 29.40 | 32.80 | 31.10 | % | 0.17 | 0 | 0 | 0.47 | -0.76 | 0.01 | -0.11 | 10/12/2026 3:59:58 PM EST | |||
| 190.00 | 32.05 | 34.65 | 33.35 | % | 0.18 | 0 | 0 | 0.48 | -0.77 | 0.01 | -0.11 | 10/12/2026 3:59:58 PM EST | |||
| 192.50 | 34.25 | 36.85 | 35.55 | % | 0.18 | 0 | 0 | 0.60 | -0.78 | 0.01 | -0.11 | 10/12/2026 3:59:58 PM EST | |||
| 195.00 | 36.65 | 39.55 | 38.10 | % | 0.20 | 0 | 0 | 0.61 | -0.81 | 0.01 | -0.10 | 10/12/2026 3:59:58 PM EST | |||
| 197.50 | 38.75 | 42.20 | 40.48 | % | 0.20 | 0 | 0 | 0.63 | -0.82 | 0.01 | -0.10 | 10/12/2026 3:59:58 PM EST | |||
| 200.00 | 41.05 | 43.75 | 42.40 | % | 0.21 | 0 | 0 | 0.63 | -0.82 | 0.01 | -0.11 | 10/12/2026 3:59:58 PM EST | |||
| 205.00 | 45.45 | 48.55 | 47.00 | % | 0.23 | 0 | 0 | 0.64 | -0.83 | 0.01 | -0.11 | 10/12/2026 3:59:58 PM EST | |||
| 210.00 | 50.80 | 53.40 | 52.10 | % | 0.25 | 0 | 0 | 0.67 | -0.84 | 0.01 | -0.11 | 10/12/2026 3:59:58 PM EST |