Options Chain for VISTRA CORP COM (VST) - $140.95 as of 10/30/2026 1:57:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 61.60 | 65.45 | 63.53 | % | 0.85 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 80.00 | 56.70 | 60.45 | 58.58 | % | 0.73 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 85.00 | 51.75 | 55.50 | 53.63 | % | 0.63 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 90.00 | 46.80 | 50.60 | 48.70 | % | 0.54 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 95.00 | 41.85 | 45.60 | 43.73 | % | 0.46 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 100.00 | 37.10 | 40.20 | 38.65 | % | 0.39 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 105.00 | 32.45 | 35.45 | 33.95 | % | 0.32 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.04 | 10/30/2026 4:00:00 PM EST | |||
| 110.00 | 27.85 | 31.55 | 29.70 | % | 0.27 | 0 | 0 | 0.74 | 0.93 | 0.01 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 115.00 | 23.70 | 26.60 | 25.15 | % | 0.22 | 0 | 0 | 0.54 | 0.88 | 0.01 | -0.05 | 10/30/2026 4:00:00 PM EST | |||
| 120.00 | 19.60 | 22.55 | 21.08 | % | 0.18 | 0 | 0 | 0.54 | 0.82 | 0.01 | -0.07 | 10/30/2026 4:00:00 PM EST | |||
| 125.00 | 16.00 | 19.50 | 17.75 | % | 0.14 | 0 | 0 | 0.55 | 0.75 | 0.01 | -0.08 | 10/30/2026 4:00:00 PM EST | |||
| 130.00 | 12.55 | 15.00 | 13.78 | % | 0.11 | 0 | 0 | 0.51 | 0.67 | 0.02 | -0.10 | 10/30/2026 4:00:00 PM EST | |||
| 135.00 | 9.85 | 12.05 | 10.95 | 10.73 | % | 0.08 | 3 | 0 | 0.50 | 0.59 | 0.02 | -0.11 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 137.00 | 8.90 | 10.95 | 9.93 | % | 0.07 | 0 | 0 | 0.50 | 0.55 | 0.02 | -0.11 | 10/30/2026 4:00:00 PM EST | |||
| 138.00 | 8.10 | 10.75 | 9.43 | % | 0.07 | 0 | 0 | 0.50 | 0.54 | 0.02 | -0.11 | 10/30/2026 4:00:00 PM EST | |||
| 139.00 | 7.95 | 10.35 | 9.15 | 8.71 | % | 0.07 | 3 | 0 | 0.51 | 0.52 | 0.02 | -0.11 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 140.00 | 7.60 | 9.30 | 8.45 | 8.05 | -2.45 | -23.34% | 0.06 | 2 | 13 | 0.50 | 0.50 | 0.02 | -0.11 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 141.00 | 7.15 | 9.20 | 8.18 | % | 0.06 | 0 | 0 | 0.50 | 0.49 | 0.02 | -0.11 | 10/30/2026 4:00:00 PM EST | |||
| 142.00 | 6.85 | 8.45 | 7.65 | 10.45 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.50 | 0.47 | 0.02 | -0.11 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 143.00 | 5.65 | 8.60 | 7.13 | % | 0.05 | 0 | 0 | 0.49 | 0.45 | 0.02 | -0.11 | 10/30/2026 4:00:00 PM EST | |||
| 144.00 | 6.05 | 8.00 | 7.03 | 6.40 | -2.60 | -28.89% | 0.05 | 2 | 1 | 0.50 | 0.44 | 0.02 | -0.11 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 145.00 | 5.65 | 7.65 | 6.65 | 6.63 | % | 0.05 | 1 | 0 | 0.50 | 0.42 | 0.02 | -0.11 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 146.00 | 5.25 | 7.25 | 6.25 | % | 0.04 | 0 | 0 | 0.50 | 0.41 | 0.02 | -0.11 | 10/30/2026 4:00:00 PM EST | |||
| 147.00 | 5.05 | 7.10 | 6.08 | % | 0.04 | 0 | 0 | 0.51 | 0.39 | 0.02 | -0.11 | 10/30/2026 4:00:00 PM EST | |||
| 148.00 | 4.75 | 6.55 | 5.65 | % | 0.04 | 0 | 0 | 0.50 | 0.38 | 0.02 | -0.11 | 10/30/2026 4:00:00 PM EST | |||
| 149.00 | 4.40 | 6.15 | 5.28 | 4.80 | % | 0.04 | 2 | 0 | 0.50 | 0.36 | 0.02 | -0.10 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 150.00 | 3.05 | 6.00 | 4.53 | 4.60 | % | 0.03 | 3 | 0 | 0.47 | 0.35 | 0.02 | -0.10 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 152.50 | 3.60 | 5.15 | 4.38 | 4.25 | % | 0.03 | 1 | 0 | 0.50 | 0.31 | 0.01 | -0.10 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 155.00 | 2.90 | 4.50 | 3.70 | % | 0.02 | 0 | 0 | 0.50 | 0.28 | 0.01 | -0.09 | 10/30/2026 4:00:00 PM EST | |||
| 157.50 | 2.63 | 4.85 | 3.74 | % | 0.02 | 0 | 0 | 0.53 | 0.25 | 0.01 | -0.09 | 10/30/2026 4:00:00 PM EST | |||
| 160.00 | 2.47 | 3.25 | 2.86 | 2.86 | % | 0.02 | 1 | 0 | 0.51 | 0.22 | 0.01 | -0.08 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 162.50 | 0.46 | 3.10 | 1.78 | % | 0.01 | 0 | 0 | 0.43 | 0.20 | 0.01 | -0.08 | 10/30/2026 4:00:00 PM EST | |||
| 165.00 | 1.29 | 3.15 | 2.22 | 1.87 | % | 0.01 | 1 | 0 | 0.51 | 0.17 | 0.01 | -0.07 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 167.50 | 1.15 | 3.45 | 2.30 | % | 0.01 | 0 | 0 | 0.54 | 0.15 | 0.01 | -0.07 | 10/30/2026 4:00:00 PM EST | |||
| 170.00 | 1.05 | 2.90 | 1.98 | 1.03 | % | 0.01 | 1 | 0 | 0.54 | 0.13 | 0.01 | -0.06 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 172.50 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.66 | 0.12 | 0.01 | -0.06 | 10/30/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.68 | 0.10 | 0.01 | -0.05 | 10/30/2026 4:00:00 PM EST | |||
| 177.50 | 0.00 | 2.83 | 1.42 | % | 0.01 | 0 | 0 | 0.69 | 0.09 | 0.01 | -0.05 | 10/30/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.71 | 1.36 | % | 0.01 | 0 | 0 | 0.71 | 0.08 | 0.01 | -0.04 | 10/30/2026 4:00:00 PM EST | |||
| 182.50 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.73 | 0.07 | 0.01 | -0.04 | 10/30/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.74 | 0.06 | 0.00 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 187.50 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.76 | 0.05 | 0.00 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.78 | 0.04 | 0.00 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 192.50 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.79 | 0.03 | 0.00 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.81 | 0.03 | 0.00 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 197.50 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.84 | 0.02 | 0.00 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 205.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 10/30/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.80 | -0.04 | 0.00 | -0.04 | 10/30/2026 4:00:00 PM EST | |||
| 110.00 | 0.86 | 1.51 | 1.19 | 1.17 | % | 0.01 | 1 | 0 | 0.54 | -0.07 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 115.00 | 1.48 | 2.34 | 1.91 | 1.90 | % | 0.02 | 1 | 0 | 0.54 | -0.12 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 120.00 | 1.39 | 3.55 | 2.47 | % | 0.02 | 0 | 0 | 0.49 | -0.18 | 0.01 | -0.07 | 10/30/2026 4:00:00 PM EST | |||
| 125.00 | 3.20 | 4.70 | 3.95 | 4.15 | % | 0.03 | 6 | 0 | 0.51 | -0.25 | 0.01 | -0.08 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 130.00 | 5.05 | 6.90 | 5.98 | 5.50 | +1.00 | +22.23% | 0.05 | 5 | 2 | 0.52 | -0.33 | 0.02 | -0.10 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 135.00 | 6.60 | 9.25 | 7.93 | 5.95 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | -0.41 | 0.02 | -0.11 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 137.00 | 8.20 | 9.95 | 9.08 | % | 0.07 | 0 | 0 | 0.52 | -0.45 | 0.02 | -0.11 | 10/30/2026 4:00:00 PM EST | |||
| 138.00 | 8.60 | 10.70 | 9.65 | % | 0.07 | 0 | 0 | 0.52 | -0.46 | 0.02 | -0.11 | 10/30/2026 4:00:00 PM EST | |||
| 139.00 | 8.55 | 11.40 | 9.98 | 10.70 | % | 0.07 | 1 | 0 | 0.51 | -0.48 | 0.02 | -0.11 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 140.00 | 9.00 | 11.60 | 10.30 | 10.30 | +2.02 | +24.40% | 0.07 | 3 | 5 | 0.50 | -0.50 | 0.02 | -0.11 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 141.00 | 9.75 | 12.50 | 11.13 | % | 0.08 | 0 | 0 | 0.52 | -0.51 | 0.02 | -0.11 | 10/30/2026 4:00:00 PM EST | |||
| 142.00 | 10.00 | 13.05 | 11.53 | % | 0.08 | 0 | 0 | 0.51 | -0.53 | 0.02 | -0.11 | 10/30/2026 4:00:00 PM EST | |||
| 143.00 | 10.15 | 13.55 | 11.85 | % | 0.08 | 0 | 0 | 0.49 | -0.55 | 0.02 | -0.11 | 10/30/2026 4:00:00 PM EST | |||
| 144.00 | 11.60 | 14.25 | 12.93 | % | 0.09 | 0 | 0 | 0.52 | -0.56 | 0.02 | -0.11 | 10/30/2026 4:00:00 PM EST | |||
| 145.00 | 12.25 | 14.90 | 13.58 | 11.71 | +1.64 | +16.29% | 0.09 | 2 | 2 | 0.52 | -0.58 | 0.02 | -0.11 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 146.00 | 12.95 | 15.50 | 14.23 | % | 0.10 | 0 | 0 | 0.52 | -0.59 | 0.02 | -0.11 | 10/30/2026 4:00:00 PM EST | |||
| 147.00 | 13.45 | 16.15 | 14.80 | % | 0.10 | 0 | 0 | 0.51 | -0.61 | 0.02 | -0.11 | 10/30/2026 4:00:00 PM EST | |||
| 148.00 | 14.30 | 16.80 | 15.55 | % | 0.11 | 0 | 0 | 0.52 | -0.62 | 0.02 | -0.11 | 10/30/2026 4:00:00 PM EST | |||
| 149.00 | 15.00 | 17.50 | 16.25 | % | 0.11 | 0 | 0 | 0.52 | -0.64 | 0.02 | -0.10 | 10/30/2026 4:00:00 PM EST | |||
| 150.00 | 15.00 | 18.20 | 16.60 | 16.88 | % | 0.11 | 2 | 0 | 0.50 | -0.65 | 0.02 | -0.10 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 152.50 | 17.15 | 20.00 | 18.58 | % | 0.12 | 0 | 0 | 0.51 | -0.69 | 0.01 | -0.10 | 10/30/2026 4:00:00 PM EST | |||
| 155.00 | 18.90 | 21.85 | 20.38 | 19.05 | % | 0.13 | 1 | 0 | 0.50 | -0.72 | 0.01 | -0.09 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 157.50 | 20.70 | 23.85 | 22.28 | % | 0.14 | 0 | 0 | 0.50 | -0.75 | 0.01 | -0.09 | 10/30/2026 4:00:00 PM EST | |||
| 160.00 | 22.90 | 25.85 | 24.38 | % | 0.15 | 0 | 0 | 0.50 | -0.78 | 0.01 | -0.08 | 10/30/2026 4:00:00 PM EST | |||
| 162.50 | 24.90 | 28.00 | 26.45 | % | 0.16 | 0 | 0 | 0.50 | -0.80 | 0.01 | -0.08 | 10/30/2026 4:00:00 PM EST | |||
| 165.00 | 26.95 | 30.10 | 28.53 | % | 0.17 | 0 | 0 | 0.49 | -0.83 | 0.01 | -0.07 | 10/30/2026 4:00:00 PM EST | |||
| 167.50 | 29.40 | 32.35 | 30.88 | % | 0.18 | 0 | 0 | 0.49 | -0.85 | 0.01 | -0.07 | 10/30/2026 4:00:00 PM EST | |||
| 170.00 | 31.55 | 34.60 | 33.08 | % | 0.19 | 0 | 0 | 0.49 | -0.87 | 0.01 | -0.06 | 10/30/2026 4:00:00 PM EST | |||
| 172.50 | 34.05 | 36.95 | 35.50 | % | 0.21 | 0 | 0 | 0.68 | -0.88 | 0.01 | -0.06 | 10/30/2026 4:00:00 PM EST | |||
| 175.00 | 36.20 | 39.35 | 37.78 | % | 0.22 | 0 | 0 | 0.70 | -0.90 | 0.01 | -0.05 | 10/30/2026 4:00:00 PM EST | |||
| 177.50 | 38.80 | 41.60 | 40.20 | % | 0.23 | 0 | 0 | 0.71 | -0.91 | 0.01 | -0.05 | 10/30/2026 4:00:00 PM EST | |||
| 180.00 | 40.65 | 44.00 | 42.33 | % | 0.24 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.04 | 10/30/2026 4:00:00 PM EST | |||
| 182.50 | 43.60 | 46.40 | 45.00 | % | 0.25 | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.04 | 10/30/2026 4:00:00 PM EST | |||
| 185.00 | 45.65 | 48.90 | 47.28 | % | 0.26 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 187.50 | 48.55 | 51.35 | 49.95 | % | 0.27 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 190.00 | 51.00 | 53.80 | 52.40 | % | 0.28 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 192.50 | 53.00 | 56.25 | 54.63 | % | 0.28 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 195.00 | 55.95 | 58.75 | 57.35 | % | 0.29 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 197.50 | 58.05 | 61.25 | 59.65 | % | 0.30 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 200.00 | 60.70 | 63.75 | 62.23 | % | 0.31 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 205.00 | 64.95 | 68.85 | 66.90 | % | 0.33 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 210.00 | 69.75 | 73.85 | 71.80 | % | 0.34 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:00 PM EST |