Options Chain for VISTRA CORP COM (VST) - $137.97 as of 9/24/2026 12:25:45 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 | 66.40 | 70.40 | 68.40 | % | 0.98 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/24/2026 3:59:57 PM EST | |||
| 75.00 | 61.40 | 65.55 | 63.48 | % | 0.85 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/24/2026 3:59:57 PM EST | |||
| 80.00 | 56.70 | 60.40 | 58.55 | % | 0.73 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/24/2026 3:59:57 PM EST | |||
| 85.00 | 51.75 | 55.45 | 53.60 | % | 0.63 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/24/2026 3:59:57 PM EST | |||
| 90.00 | 46.70 | 50.55 | 48.63 | 47.40 | % | 0.54 | 1 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 9/24/2026 | 9/24/2026 3:59:57 PM EST | |
| 95.00 | 42.00 | 45.60 | 43.80 | % | 0.46 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 9/24/2026 3:59:57 PM EST | |||
| 100.00 | 37.70 | 40.75 | 39.23 | % | 0.39 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 9/24/2026 3:59:57 PM EST | |||
| 105.00 | 33.00 | 35.95 | 34.48 | % | 0.33 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.03 | 9/24/2026 3:59:57 PM EST | |||
| 110.00 | 28.30 | 31.25 | 29.78 | % | 0.27 | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.04 | 9/24/2026 3:59:57 PM EST | |||
| 115.00 | 23.75 | 26.80 | 25.28 | % | 0.22 | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.05 | 9/24/2026 3:59:57 PM EST | |||
| 120.00 | 19.50 | 22.45 | 20.98 | % | 0.17 | 0 | 0 | 0.48 | 0.85 | 0.01 | -0.07 | 9/24/2026 3:59:57 PM EST | |||
| 125.00 | 15.05 | 18.35 | 16.70 | 17.72 | % | 0.13 | 1 | 0 | 0.45 | 0.78 | 0.01 | -0.08 | 9/24/2026 | 9/24/2026 3:59:57 PM EST | |
| 130.00 | 11.75 | 13.60 | 12.68 | 14.05 | % | 0.10 | 16 | 0 | 0.41 | 0.69 | 0.02 | -0.10 | 9/24/2026 | 9/24/2026 3:59:57 PM EST | |
| 135.00 | 10.25 | 10.85 | 10.55 | 11.10 | % | 0.08 | 8 | 0 | 0.46 | 0.60 | 0.02 | -0.10 | 9/24/2026 | 9/24/2026 3:59:57 PM EST | |
| 140.00 | 7.75 | 8.65 | 8.20 | 8.15 | % | 0.06 | 12 | 0 | 0.47 | 0.51 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 3:59:57 PM EST | |
| 145.00 | 5.20 | 6.60 | 5.90 | 6.15 | % | 0.04 | 6 | 0 | 0.44 | 0.42 | 0.02 | -0.10 | 9/24/2026 | 9/24/2026 3:59:57 PM EST | |
| 150.00 | 4.35 | 5.50 | 4.93 | 4.00 | % | 0.03 | 8 | 0 | 0.48 | 0.34 | 0.02 | -0.10 | 9/24/2026 | 9/24/2026 3:59:57 PM EST | |
| 155.00 | 3.10 | 4.80 | 3.95 | 3.50 | % | 0.03 | 16 | 0 | 0.50 | 0.27 | 0.02 | -0.09 | 9/24/2026 | 9/24/2026 3:59:57 PM EST | |
| 160.00 | 1.29 | 3.05 | 2.17 | 2.80 | % | 0.01 | 8 | 0 | 0.44 | 0.21 | 0.01 | -0.08 | 9/24/2026 | 9/24/2026 3:59:57 PM EST | |
| 165.00 | 1.70 | 3.60 | 2.65 | % | 0.02 | 0 | 0 | 0.53 | 0.16 | 0.01 | -0.07 | 9/24/2026 3:59:57 PM EST | |||
| 170.00 | 0.21 | 3.35 | 1.78 | 1.26 | % | 0.01 | 1 | 0 | 0.48 | 0.12 | 0.01 | -0.05 | 9/24/2026 | 9/24/2026 3:59:57 PM EST | |
| 175.00 | 0.01 | 3.10 | 1.56 | % | 0.01 | 0 | 0 | 0.46 | 0.09 | 0.01 | -0.04 | 9/24/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.71 | 0.06 | 0.01 | -0.03 | 9/24/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.64 | 1.32 | 0.67 | % | 0.01 | 1 | 0 | 0.74 | 0.04 | 0.00 | -0.02 | 9/24/2026 | 9/24/2026 3:59:57 PM EST | |
| 190.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.78 | 0.03 | 0.00 | -0.02 | 9/24/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.01 | 9/24/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 9/24/2026 3:59:57 PM EST | |||
| 205.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 9/24/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 9/24/2026 3:59:57 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 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/24/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/24/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/24/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/24/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 9/24/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 9/24/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 9/24/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.79 | -0.03 | 0.00 | -0.03 | 9/24/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.71 | -0.05 | 0.01 | -0.04 | 9/24/2026 3:59:57 PM EST | |||
| 115.00 | 0.82 | 1.55 | 1.19 | 1.30 | % | 0.01 | 1 | 0 | 0.46 | -0.10 | 0.01 | -0.05 | 9/24/2026 | 9/24/2026 3:59:57 PM EST | |
| 120.00 | 0.65 | 3.60 | 2.13 | % | 0.02 | 0 | 0 | 0.46 | -0.15 | 0.01 | -0.07 | 9/24/2026 3:59:57 PM EST | |||
| 125.00 | 2.50 | 3.30 | 2.90 | 3.06 | % | 0.02 | 14 | 0 | 0.44 | -0.22 | 0.01 | -0.08 | 9/24/2026 | 9/24/2026 3:59:57 PM EST | |
| 130.00 | 3.55 | 5.15 | 4.35 | 4.99 | % | 0.03 | 5 | 0 | 0.43 | -0.31 | 0.02 | -0.10 | 9/24/2026 | 9/24/2026 3:59:57 PM EST | |
| 135.00 | 6.30 | 7.20 | 6.75 | 6.62 | % | 0.05 | 18 | 0 | 0.45 | -0.40 | 0.02 | -0.10 | 9/24/2026 | 9/24/2026 3:59:57 PM EST | |
| 140.00 | 8.40 | 9.85 | 9.13 | % | 0.07 | 0 | 0 | 0.45 | -0.49 | 0.02 | -0.11 | 9/24/2026 3:59:57 PM EST | |||
| 145.00 | 11.20 | 13.70 | 12.45 | 12.90 | % | 0.09 | 1 | 0 | 0.47 | -0.58 | 0.02 | -0.10 | 9/24/2026 | 9/24/2026 3:59:57 PM EST | |
| 150.00 | 14.80 | 17.15 | 15.98 | % | 0.11 | 0 | 0 | 0.47 | -0.66 | 0.02 | -0.10 | 9/24/2026 3:59:57 PM EST | |||
| 155.00 | 18.40 | 20.95 | 19.68 | % | 0.13 | 0 | 0 | 0.47 | -0.73 | 0.02 | -0.09 | 9/24/2026 3:59:57 PM EST | |||
| 160.00 | 22.10 | 25.00 | 23.55 | % | 0.15 | 0 | 0 | 0.44 | -0.79 | 0.01 | -0.08 | 9/24/2026 3:59:57 PM EST | |||
| 165.00 | 26.85 | 30.00 | 28.43 | 29.42 | % | 0.17 | 2 | 0 | 0.63 | -0.84 | 0.01 | -0.07 | 9/24/2026 | 9/24/2026 3:59:57 PM EST | |
| 170.00 | 31.30 | 34.20 | 32.75 | % | 0.19 | 0 | 0 | 0.63 | -0.88 | 0.01 | -0.05 | 9/24/2026 3:59:57 PM EST | |||
| 175.00 | 35.70 | 39.10 | 37.40 | % | 0.21 | 0 | 0 | 0.68 | -0.91 | 0.01 | -0.04 | 9/24/2026 3:59:57 PM EST | |||
| 180.00 | 40.40 | 43.65 | 42.03 | % | 0.23 | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.03 | 9/24/2026 3:59:57 PM EST | |||
| 185.00 | 45.30 | 48.70 | 47.00 | % | 0.25 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.02 | 9/24/2026 3:59:57 PM EST | |||
| 190.00 | 50.15 | 54.10 | 52.13 | % | 0.27 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 9/24/2026 3:59:57 PM EST | |||
| 195.00 | 55.00 | 59.10 | 57.05 | % | 0.29 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 9/24/2026 3:59:57 PM EST | |||
| 200.00 | 60.15 | 64.00 | 62.08 | 63.63 | % | 0.31 | 2 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 9/24/2026 | 9/24/2026 3:59:57 PM EST | |
| 205.00 | 65.15 | 69.05 | 67.10 | % | 0.33 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 9/24/2026 3:59:57 PM EST | |||
| 210.00 | 70.15 | 74.00 | 72.08 | % | 0.34 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 9/24/2026 3:59:57 PM EST |