Options Chain for VISTRA CORP COM (VST) - $170.84 as of 11/26/2025 3:47:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | % | 0.00 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | ||||||
| 105.00 | 70.85 | 74.00 | 72.43 | % | 0.69 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 110.00 | 65.85 | 68.90 | 67.38 | % | 0.61 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 115.00 | 60.90 | 63.35 | 62.13 | % | 0.54 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 120.00 | 55.90 | 59.05 | 57.48 | % | 0.48 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 11/26/2025 2:58:57 PM EST | |||
| 125.00 | 50.95 | 54.10 | 52.53 | % | 0.42 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 11/26/2025 2:58:57 PM EST | |||
| 130.00 | 45.95 | 48.45 | 47.20 | 56.78 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.01 | 0.99 | 0.00 | -0.03 | 11/11/2025 | 11/26/2025 2:58:57 PM EST |
| 135.00 | 41.05 | 43.50 | 42.28 | % | 0.31 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.05 | 11/26/2025 2:58:57 PM EST | |||
| 140.00 | 36.10 | 38.65 | 37.38 | % | 0.27 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.07 | 11/26/2025 2:58:57 PM EST | |||
| 145.00 | 31.30 | 33.80 | 32.55 | % | 0.22 | 0 | 0 | 0.77 | 0.95 | 0.00 | -0.09 | 11/26/2025 2:58:57 PM EST | |||
| 150.00 | 26.50 | 28.95 | 27.73 | 28.25 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.72 | 0.92 | 0.01 | -0.12 | 11/14/2025 | 11/26/2025 2:58:57 PM EST |
| 152.50 | 24.20 | 26.60 | 25.40 | % | 0.17 | 0 | 0 | 0.66 | 0.90 | 0.01 | -0.14 | 11/26/2025 2:58:57 PM EST | |||
| 155.00 | 21.95 | 24.30 | 23.13 | 25.83 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.66 | 0.88 | 0.01 | -0.15 | 11/19/2025 | 11/26/2025 2:58:57 PM EST |
| 157.50 | 19.90 | 22.20 | 21.05 | 15.36 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.65 | 0.86 | 0.01 | -0.16 | 11/25/2025 | 11/26/2025 2:58:57 PM EST |
| 160.00 | 17.60 | 20.00 | 18.80 | 14.49 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.49 | 0.83 | 0.01 | -0.17 | 11/25/2025 | 11/26/2025 2:58:57 PM EST |
| 162.50 | 15.15 | 18.90 | 17.03 | 17.20 | +4.80 | +38.71% | 0.10 | 1 | 1 | 0.50 | 0.80 | 0.01 | -0.19 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 165.00 | 13.70 | 16.70 | 15.20 | 15.13 | +4.08 | +36.93% | 0.09 | 1 | 1,001 | 0.47 | 0.76 | 0.02 | -0.20 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 167.50 | 11.45 | 14.65 | 13.05 | 9.29 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.52 | 0.72 | 0.02 | -0.21 | 11/25/2025 | 11/26/2025 2:58:57 PM EST |
| 170.00 | 10.95 | 12.40 | 11.68 | 11.73 | +3.44 | +41.50% | 0.07 | 19 | 42 | 0.51 | 0.68 | 0.02 | -0.22 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 172.50 | 9.70 | 10.70 | 10.20 | 10.30 | +4.45 | +76.07% | 0.06 | 2 | 63 | 0.52 | 0.63 | 0.02 | -0.23 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 175.00 | 8.30 | 9.20 | 8.75 | 8.70 | +3.80 | +77.56% | 0.05 | 20 | 23 | 0.51 | 0.57 | 0.02 | -0.23 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 177.50 | 6.95 | 7.90 | 7.43 | 7.56 | +2.04 | +36.96% | 0.04 | 28 | 16 | 0.50 | 0.52 | 0.02 | -0.23 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 180.00 | 5.90 | 6.40 | 6.15 | 6.43 | +2.43 | +60.75% | 0.03 | 32 | 58 | 0.50 | 0.46 | 0.02 | -0.23 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 182.50 | 4.95 | 5.45 | 5.20 | 5.25 | +2.50 | +90.91% | 0.03 | 13 | 22 | 0.49 | 0.41 | 0.02 | -0.22 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 185.00 | 3.95 | 4.50 | 4.23 | 4.28 | +2.39 | +126.46% | 0.02 | 27 | 72 | 0.49 | 0.36 | 0.02 | -0.21 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 187.50 | 3.15 | 3.55 | 3.35 | 3.40 | +0.72 | +26.87% | 0.02 | 25 | 1 | 0.48 | 0.31 | 0.02 | -0.20 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 190.00 | 2.53 | 2.89 | 2.71 | 2.71 | +1.04 | +62.28% | 0.01 | 105 | 267 | 0.48 | 0.27 | 0.02 | -0.19 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 192.50 | 1.98 | 2.32 | 2.15 | 2.09 | +0.15 | +7.74% | 0.01 | 21 | 8 | 0.48 | 0.23 | 0.02 | -0.18 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 195.00 | 1.56 | 1.87 | 1.72 | 1.73 | +0.94 | +118.99% | 0.01 | 15 | 145 | 0.47 | 0.19 | 0.01 | -0.16 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 200.00 | 0.91 | 1.10 | 1.01 | 0.96 | +0.50 | +108.70% | 0.01 | 31 | 172 | 0.45 | 0.14 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 205.00 | 0.23 | 0.64 | 0.44 | 0.43 | -0.09 | -17.31% | 0.00 | 39 | 49 | 0.46 | 0.10 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 210.00 | 0.00 | 0.49 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.51 | 0.06 | 0.01 | -0.08 | 11/25/2025 | 11/26/2025 2:58:57 PM EST |
| 215.00 | 0.00 | 0.61 | 0.31 | 0.21 | +0.02 | +10.53% | 0.00 | 1 | 8 | 0.59 | 0.04 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 220.00 | 0.00 | 0.11 | 0.06 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.50 | 0.03 | 0.00 | -0.04 | 11/24/2025 | 11/26/2025 2:58:57 PM EST |
| 225.00 | 0.00 | 0.60 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.69 | 0.02 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 2:58:57 PM EST |
| 230.00 | 0.00 | 1.56 | 0.78 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.01 | 0.00 | -0.01 | 11/7/2025 | 11/26/2025 2:58:57 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.05 | 0.00 | 0.00 | -0.01 | 11/10/2025 | 11/26/2025 2:58:57 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 2:58:57 PM EST |
| 245.00 | 0.00 | 1.14 | 0.57 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 2:58:57 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.33 | -0.18 | -35.30% | 0.00 | 2 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 255.00 | 0.00 | 1.71 | 0.86 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 260.00 | 0.00 | 1.71 | 0.86 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 265.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 2:58:57 PM EST |
| 270.00 | 0.00 | 2.12 | 1.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 2:58:57 PM EST |
| 275.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 285.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | ||||||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 11/26/2025 2:58:57 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.01 | 0.00 | 0.00 | -0.02 | 11/24/2025 | 11/26/2025 2:58:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.95 | -0.01 | 0.00 | -0.03 | 11/20/2025 | 11/26/2025 2:58:57 PM EST |
| 135.00 | 0.00 | 0.21 | 0.11 | 0.21 | -0.35 | -62.50% | 0.00 | 25 | 44 | 0.67 | -0.02 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.63 | -0.04 | 0.00 | -0.07 | 11/24/2025 | 11/26/2025 2:58:57 PM EST |
| 145.00 | 0.10 | 1.05 | 0.58 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.64 | -0.05 | 0.00 | -0.09 | 11/25/2025 | 11/26/2025 2:58:57 PM EST |
| 150.00 | 0.25 | 0.80 | 0.53 | 1.00 | -0.55 | -35.49% | 0.00 | 1 | 43 | 0.58 | -0.08 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 152.50 | 0.30 | 1.18 | 0.74 | 0.85 | -2.06 | -70.79% | 0.00 | 6 | 3 | 0.55 | -0.10 | 0.01 | -0.14 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 155.00 | 0.76 | 1.20 | 0.98 | 0.93 | -1.48 | -61.42% | 0.01 | 1,005 | 35 | 0.54 | -0.12 | 0.01 | -0.15 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 157.50 | 1.14 | 1.58 | 1.36 | 1.30 | -1.60 | -55.18% | 0.01 | 2 | 2 | 0.53 | -0.14 | 0.01 | -0.16 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 160.00 | 1.52 | 1.91 | 1.72 | 1.71 | -1.89 | -52.50% | 0.01 | 54 | 1,070 | 0.53 | -0.17 | 0.01 | -0.17 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 162.50 | 2.00 | 2.26 | 2.13 | 2.13 | -2.30 | -51.92% | 0.01 | 6 | 17 | 0.52 | -0.20 | 0.01 | -0.19 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 165.00 | 2.61 | 2.99 | 2.80 | 2.78 | -2.46 | -46.95% | 0.02 | 132 | 1,357 | 0.52 | -0.24 | 0.02 | -0.20 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 167.50 | 3.25 | 3.55 | 3.40 | 3.41 | -2.39 | -41.21% | 0.02 | 14 | 3 | 0.52 | -0.28 | 0.02 | -0.21 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 170.00 | 4.10 | 4.40 | 4.25 | 4.23 | -3.03 | -41.74% | 0.03 | 114 | 127 | 0.51 | -0.32 | 0.02 | -0.22 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 172.50 | 5.00 | 5.40 | 5.20 | 5.25 | -4.76 | -47.56% | 0.03 | 9 | 18 | 0.51 | -0.37 | 0.02 | -0.23 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 175.00 | 6.05 | 6.55 | 6.30 | 6.05 | -5.40 | -47.17% | 0.04 | 18 | 44 | 0.51 | -0.43 | 0.02 | -0.23 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 177.50 | 7.20 | 7.80 | 7.50 | 7.70 | -1.90 | -19.80% | 0.04 | 4 | 1 | 0.50 | -0.48 | 0.02 | -0.23 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 180.00 | 7.35 | 9.35 | 8.35 | 9.10 | -3.56 | -28.12% | 0.05 | 8 | 156 | 0.50 | -0.54 | 0.02 | -0.23 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 182.50 | 9.60 | 11.55 | 10.58 | 15.95 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.50 | -0.59 | 0.02 | -0.22 | 11/25/2025 | 11/26/2025 2:58:57 PM EST |
| 185.00 | 11.20 | 12.15 | 11.68 | 12.50 | -4.50 | -26.48% | 0.06 | 36 | 159 | 0.49 | -0.64 | 0.02 | -0.21 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 187.50 | 12.80 | 14.70 | 13.75 | 19.85 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.49 | -0.69 | 0.02 | -0.20 | 11/25/2025 | 11/26/2025 2:58:57 PM EST |
| 190.00 | 13.60 | 16.75 | 15.18 | 15.60 | -5.47 | -25.97% | 0.08 | 1 | 50 | 0.48 | -0.73 | 0.02 | -0.19 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 192.50 | 16.40 | 19.20 | 17.80 | 21.95 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.49 | -0.77 | 0.02 | -0.18 | 11/24/2025 | 11/26/2025 2:58:57 PM EST |
| 195.00 | 17.90 | 20.80 | 19.35 | 21.61 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.61 | -0.81 | 0.01 | -0.16 | 11/20/2025 | 11/26/2025 2:58:57 PM EST |
| 200.00 | 22.05 | 25.65 | 23.85 | 26.94 | -4.75 | -14.99% | 0.12 | 2 | 14 | 0.62 | -0.86 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 205.00 | 27.05 | 29.70 | 28.38 | 36.63 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.69 | -0.90 | 0.01 | -0.10 | 11/25/2025 | 11/26/2025 2:58:57 PM EST |
| 210.00 | 31.20 | 34.50 | 32.85 | 37.47 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.08 | 11/14/2025 | 11/26/2025 2:58:57 PM EST |
| 215.00 | 36.90 | 39.35 | 38.13 | % | 0.18 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.05 | 11/26/2025 2:58:57 PM EST | |||
| 220.00 | 41.70 | 44.35 | 43.03 | % | 0.20 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.04 | 11/26/2025 2:58:57 PM EST | |||
| 225.00 | 46.35 | 49.40 | 47.88 | % | 0.21 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.02 | 11/26/2025 2:58:57 PM EST | |||
| 230.00 | 51.45 | 54.40 | 52.93 | % | 0.23 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 11/26/2025 2:58:57 PM EST | |||
| 235.00 | 56.10 | 59.35 | 57.73 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 11/26/2025 2:58:57 PM EST | |||
| 240.00 | 61.40 | 64.35 | 62.88 | % | 0.26 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 245.00 | 66.30 | 69.40 | 67.85 | % | 0.28 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 250.00 | 71.90 | 74.40 | 73.15 | % | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 255.00 | 76.70 | 79.40 | 78.05 | % | 0.31 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 260.00 | 81.20 | 84.40 | 82.80 | % | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 265.00 | 86.60 | 89.40 | 88.00 | % | 0.33 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 270.00 | 91.85 | 94.40 | 93.13 | % | 0.34 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 275.00 | 96.30 | 99.90 | 98.10 | % | 0.36 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 280.00 | 101.85 | 104.40 | 103.13 | % | 0.37 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 285.00 | 106.10 | 109.40 | 107.75 | % | 0.38 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST |