Options Chain for VISTRA CORP COM (VST) - $212.83 as of 10/16/2025 7:06:49 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 | 104.70 | 108.30 | 106.50 | % | 1.01 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 10/16/2025 4:00:05 PM EST | |||
| 110.00 | 99.70 | 103.40 | 101.55 | % | 0.92 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 10/16/2025 4:00:05 PM EST | |||
| 115.00 | 94.50 | 98.45 | 96.48 | % | 0.84 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 10/16/2025 4:00:05 PM EST | |||
| 120.00 | 89.95 | 93.45 | 91.70 | % | 0.76 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 10/16/2025 4:00:05 PM EST | |||
| 125.00 | 85.05 | 88.65 | 86.85 | % | 0.69 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.02 | 10/16/2025 4:00:05 PM EST | |||
| 130.00 | 79.85 | 83.80 | 81.83 | % | 0.63 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.03 | 10/16/2025 4:00:05 PM EST | |||
| 135.00 | 75.10 | 78.95 | 77.03 | % | 0.57 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.04 | 10/16/2025 4:00:05 PM EST | |||
| 140.00 | 70.55 | 74.15 | 72.35 | % | 0.52 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.05 | 10/16/2025 4:00:05 PM EST | |||
| 145.00 | 65.70 | 69.40 | 67.55 | % | 0.47 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.06 | 10/16/2025 4:00:05 PM EST | |||
| 150.00 | 61.15 | 64.70 | 62.93 | 60.50 | 0.00 | 0.00% | 0.42 | 0 | 20 | 0.63 | 0.95 | 0.00 | -0.07 | 10/13/2025 | 10/16/2025 4:00:05 PM EST |
| 155.00 | 57.30 | 60.10 | 58.70 | % | 0.38 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.08 | 10/16/2025 4:00:05 PM EST | |||
| 160.00 | 52.80 | 55.65 | 54.23 | 46.40 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.69 | 0.92 | 0.00 | -0.10 | 10/10/2025 | 10/16/2025 4:00:05 PM EST |
| 165.00 | 48.40 | 51.25 | 49.83 | % | 0.30 | 0 | 0 | 0.68 | 0.89 | 0.00 | -0.11 | 10/16/2025 4:00:05 PM EST | |||
| 170.00 | 44.20 | 47.05 | 45.63 | 38.60 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.67 | 0.87 | 0.00 | -0.13 | 10/10/2025 | 10/16/2025 4:00:05 PM EST |
| 175.00 | 39.45 | 43.05 | 41.25 | % | 0.24 | 0 | 0 | 0.64 | 0.84 | 0.01 | -0.15 | 10/16/2025 4:00:05 PM EST | |||
| 180.00 | 36.20 | 38.70 | 37.45 | 34.55 | 0.00 | 0.00% | 0.21 | 0 | 44 | 0.64 | 0.81 | 0.01 | -0.16 | 10/14/2025 | 10/16/2025 4:00:05 PM EST |
| 185.00 | 32.60 | 35.65 | 34.13 | % | 0.18 | 0 | 0 | 0.65 | 0.77 | 0.01 | -0.18 | 10/16/2025 4:00:05 PM EST | |||
| 190.00 | 29.10 | 32.15 | 30.63 | 30.10 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.65 | 0.73 | 0.01 | -0.19 | 10/15/2025 | 10/16/2025 4:00:05 PM EST |
| 195.00 | 25.85 | 29.05 | 27.45 | 26.35 | +1.50 | +6.04% | 0.14 | 2 | 3 | 0.64 | 0.69 | 0.01 | -0.20 | 10/16/2025 | 10/16/2025 4:00:05 PM EST |
| 200.00 | 22.80 | 25.60 | 24.20 | 25.24 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.63 | 0.65 | 0.01 | -0.21 | 10/15/2025 | 10/16/2025 4:00:05 PM EST |
| 205.00 | 19.95 | 22.80 | 21.38 | 23.66 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.63 | 0.60 | 0.01 | -0.21 | 10/15/2025 | 10/16/2025 4:00:05 PM EST |
| 210.00 | 17.40 | 20.10 | 18.75 | 18.15 | -0.76 | -4.02% | 0.09 | 3 | 8 | 0.62 | 0.56 | 0.01 | -0.22 | 10/16/2025 | 10/16/2025 4:00:05 PM EST |
| 215.00 | 15.10 | 17.80 | 16.45 | 16.95 | +0.95 | +5.94% | 0.08 | 1 | 1 | 0.62 | 0.51 | 0.01 | -0.22 | 10/16/2025 | 10/16/2025 4:00:05 PM EST |
| 220.00 | 12.90 | 15.95 | 14.43 | 14.46 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.62 | 0.47 | 0.01 | -0.22 | 10/15/2025 | 10/16/2025 4:00:05 PM EST |
| 225.00 | 10.95 | 14.20 | 12.58 | 10.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.62 | 0.43 | 0.01 | -0.21 | 10/15/2025 | 10/16/2025 4:00:05 PM EST |
| 230.00 | 9.50 | 12.25 | 10.88 | 12.11 | +3.11 | +34.56% | 0.05 | 1 | 7 | 0.61 | 0.39 | 0.01 | -0.21 | 10/16/2025 | 10/16/2025 4:00:05 PM EST |
| 235.00 | 8.30 | 11.05 | 9.68 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.62 | 0.35 | 0.01 | -0.20 | 10/13/2025 | 10/16/2025 4:00:05 PM EST |
| 240.00 | 6.75 | 9.75 | 8.25 | 7.90 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.62 | 0.31 | 0.01 | -0.19 | 10/15/2025 | 10/16/2025 4:00:05 PM EST |
| 245.00 | 4.90 | 8.50 | 6.70 | 7.93 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.60 | 0.27 | 0.01 | -0.18 | 10/15/2025 | 10/16/2025 4:00:05 PM EST |
| 250.00 | 4.50 | 6.25 | 5.38 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.59 | 0.24 | 0.01 | -0.16 | 10/15/2025 | 10/16/2025 4:00:05 PM EST |
| 255.00 | 3.55 | 6.45 | 5.00 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | 0.21 | 0.01 | -0.15 | 10/10/2025 | 10/16/2025 4:00:05 PM EST |
| 260.00 | 2.86 | 5.15 | 4.01 | 4.45 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.59 | 0.18 | 0.01 | -0.14 | 10/15/2025 | 10/16/2025 4:00:05 PM EST |
| 265.00 | 1.91 | 5.35 | 3.63 | % | 0.01 | 0 | 0 | 0.60 | 0.16 | 0.01 | -0.13 | 10/16/2025 4:00:05 PM EST | |||
| 270.00 | 1.63 | 4.80 | 3.22 | 2.99 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.61 | 0.14 | 0.01 | -0.11 | 10/10/2025 | 10/16/2025 4:00:05 PM EST |
| 275.00 | 1.17 | 4.00 | 2.59 | % | 0.01 | 0 | 0 | 0.60 | 0.12 | 0.00 | -0.10 | 10/16/2025 4:00:05 PM EST | |||
| 280.00 | 0.74 | 3.15 | 1.95 | % | 0.01 | 0 | 0 | 0.58 | 0.10 | 0.00 | -0.09 | 10/16/2025 4:00:05 PM EST | |||
| 285.00 | 0.26 | 3.05 | 1.66 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.00 | -0.08 | 10/16/2025 4:00:05 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 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 10/16/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 10/16/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.02 | 10/16/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.02 | 10/16/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.02 | 10/16/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.03 | 10/16/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.01 | -0.02 | 0.00 | -0.04 | 10/16/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.05 | 10/16/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.87 | 1.44 | % | 0.01 | 0 | 0 | 0.90 | -0.03 | 0.00 | -0.06 | 10/16/2025 4:00:05 PM EST | |||
| 150.00 | 0.02 | 3.15 | 1.59 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | -0.05 | 0.00 | -0.07 | 10/14/2025 | 10/16/2025 4:00:05 PM EST |
| 155.00 | 1.00 | 2.80 | 1.90 | 1.60 | -0.56 | -25.93% | 0.01 | 2 | 13 | 0.68 | -0.06 | 0.00 | -0.08 | 10/16/2025 | 10/16/2025 4:00:05 PM EST |
| 160.00 | 0.75 | 3.65 | 2.20 | % | 0.01 | 0 | 0 | 0.64 | -0.08 | 0.00 | -0.10 | 10/16/2025 4:00:05 PM EST | |||
| 165.00 | 1.35 | 3.95 | 2.65 | % | 0.02 | 0 | 0 | 0.63 | -0.11 | 0.00 | -0.11 | 10/16/2025 4:00:05 PM EST | |||
| 170.00 | 2.50 | 4.35 | 3.43 | 3.11 | -0.42 | -11.90% | 0.02 | 2 | 4 | 0.62 | -0.13 | 0.00 | -0.13 | 10/16/2025 | 10/16/2025 4:00:05 PM EST |
| 175.00 | 3.10 | 5.25 | 4.18 | 4.68 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.62 | -0.16 | 0.01 | -0.15 | 10/15/2025 | 10/16/2025 4:00:05 PM EST |
| 180.00 | 4.30 | 7.00 | 5.65 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.64 | -0.19 | 0.01 | -0.16 | 10/15/2025 | 10/16/2025 4:00:05 PM EST |
| 185.00 | 5.30 | 7.70 | 6.50 | 6.92 | -0.38 | -5.21% | 0.04 | 5 | 8 | 0.61 | -0.23 | 0.01 | -0.18 | 10/16/2025 | 10/16/2025 4:00:05 PM EST |
| 190.00 | 6.65 | 9.75 | 8.20 | % | 0.04 | 0 | 0 | 0.62 | -0.27 | 0.01 | -0.19 | 10/16/2025 4:00:05 PM EST | |||
| 195.00 | 8.75 | 11.10 | 9.93 | 8.95 | % | 0.05 | 1 | 0 | 0.61 | -0.31 | 0.01 | -0.20 | 10/16/2025 | 10/16/2025 4:00:05 PM EST | |
| 200.00 | 10.65 | 14.10 | 12.38 | 12.20 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.63 | -0.35 | 0.01 | -0.21 | 10/15/2025 | 10/16/2025 4:00:05 PM EST |
| 205.00 | 13.00 | 15.40 | 14.20 | % | 0.07 | 0 | 0 | 0.61 | -0.40 | 0.01 | -0.21 | 10/16/2025 4:00:05 PM EST | |||
| 210.00 | 15.50 | 18.55 | 17.03 | 16.11 | +0.91 | +5.99% | 0.08 | 2 | 2 | 0.62 | -0.44 | 0.01 | -0.22 | 10/16/2025 | 10/16/2025 4:00:05 PM EST |
| 215.00 | 18.20 | 20.75 | 19.48 | % | 0.09 | 0 | 0 | 0.61 | -0.49 | 0.01 | -0.22 | 10/16/2025 4:00:05 PM EST | |||
| 220.00 | 21.05 | 23.90 | 22.48 | % | 0.10 | 0 | 0 | 0.61 | -0.53 | 0.01 | -0.22 | 10/16/2025 4:00:05 PM EST | |||
| 225.00 | 24.30 | 26.85 | 25.58 | % | 0.11 | 0 | 0 | 0.61 | -0.57 | 0.01 | -0.21 | 10/16/2025 4:00:05 PM EST | |||
| 230.00 | 27.55 | 30.15 | 28.85 | % | 0.13 | 0 | 0 | 0.61 | -0.61 | 0.01 | -0.21 | 10/16/2025 4:00:05 PM EST | |||
| 235.00 | 30.50 | 33.55 | 32.03 | % | 0.14 | 0 | 0 | 0.60 | -0.65 | 0.01 | -0.20 | 10/16/2025 4:00:05 PM EST | |||
| 240.00 | 34.05 | 37.35 | 35.70 | % | 0.15 | 0 | 0 | 0.59 | -0.69 | 0.01 | -0.19 | 10/16/2025 4:00:05 PM EST | |||
| 245.00 | 38.00 | 41.20 | 39.60 | % | 0.16 | 0 | 0 | 0.59 | -0.73 | 0.01 | -0.18 | 10/16/2025 4:00:05 PM EST | |||
| 250.00 | 42.00 | 44.90 | 43.45 | % | 0.17 | 0 | 0 | 0.58 | -0.76 | 0.01 | -0.16 | 10/16/2025 4:00:05 PM EST | |||
| 255.00 | 46.10 | 49.15 | 47.63 | 47.89 | % | 0.19 | 2 | 0 | 0.58 | -0.79 | 0.01 | -0.15 | 10/16/2025 | 10/16/2025 4:00:05 PM EST | |
| 260.00 | 50.50 | 53.50 | 52.00 | % | 0.20 | 0 | 0 | 0.58 | -0.82 | 0.01 | -0.14 | 10/16/2025 4:00:05 PM EST | |||
| 265.00 | 54.75 | 58.40 | 56.58 | % | 0.21 | 0 | 0 | 0.58 | -0.84 | 0.01 | -0.13 | 10/16/2025 4:00:05 PM EST | |||
| 270.00 | 59.25 | 63.30 | 61.28 | % | 0.23 | 0 | 0 | 0.57 | -0.86 | 0.01 | -0.11 | 10/16/2025 4:00:05 PM EST | |||
| 275.00 | 64.00 | 67.45 | 65.73 | % | 0.24 | 0 | 0 | 0.73 | -0.88 | 0.00 | -0.10 | 10/16/2025 4:00:05 PM EST | |||
| 280.00 | 68.55 | 72.15 | 70.35 | % | 0.25 | 0 | 0 | 0.74 | -0.90 | 0.00 | -0.09 | 10/16/2025 4:00:05 PM EST | |||
| 285.00 | 73.30 | 76.90 | 75.10 | % | 0.26 | 0 | 0 | 0.76 | -0.91 | 0.00 | -0.08 | 10/16/2025 4:00:05 PM EST |