Options Chain for VISTRA CORP COM (VST) - $140.16 as of 10/25/2026 10:57:50 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 | 68.90 | 73.00 | 70.95 | 82.00 | 0.00 | 0.00% | 1.01 | 0 | 6 | 1.34 | 1.00 | 0.00 | -0.01 | 10/14/2026 | 10/23/2026 3:59:57 PM EST |
| 75.00 | 64.65 | 67.20 | 65.93 | 72.40 | 0.00 | 0.00% | 0.88 | 0 | 4 | 1.09 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/23/2026 3:59:57 PM EST |
| 80.00 | 59.75 | 62.40 | 61.08 | 79.03 | 0.00 | 0.00% | 0.76 | 0 | 46 | 1.03 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/23/2026 3:59:57 PM EST |
| 85.00 | 54.80 | 57.50 | 56.15 | 69.35 | 0.00 | 0.00% | 0.66 | 0 | 5 | 0.92 | 0.99 | 0.00 | -0.02 | 10/21/2026 | 10/23/2026 3:59:57 PM EST |
| 90.00 | 49.90 | 53.20 | 51.55 | 49.97 | -17.16 | -25.57% | 0.57 | 1 | 3 | 0.95 | 0.98 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 95.00 | 44.80 | 47.30 | 46.05 | 43.20 | 0.00 | 0.00% | 0.48 | 0 | 14 | 0.74 | 0.97 | 0.00 | -0.03 | 8/24/2026 | 10/23/2026 3:59:57 PM EST |
| 100.00 | 40.40 | 43.05 | 41.73 | 39.40 | -18.65 | -32.13% | 0.42 | 10 | 51 | 0.72 | 0.96 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 105.00 | 35.75 | 38.45 | 37.10 | 47.01 | 0.00 | 0.00% | 0.35 | 0 | 61 | 0.68 | 0.93 | 0.00 | -0.05 | 10/14/2026 | 10/23/2026 3:59:57 PM EST |
| 110.00 | 31.30 | 33.95 | 32.63 | 32.89 | 0.00 | 0.00% | 0.30 | 0 | 97 | 0.64 | 0.90 | 0.01 | -0.06 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 115.00 | 27.00 | 29.55 | 28.28 | 30.00 | 0.00 | 0.00% | 0.25 | 0 | 30 | 0.49 | 0.87 | 0.01 | -0.07 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 120.00 | 23.00 | 25.65 | 24.33 | 23.70 | -0.79 | -3.23% | 0.20 | 4 | 266 | 0.50 | 0.82 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 125.00 | 19.25 | 21.90 | 20.58 | 21.55 | 0.00 | 0.00% | 0.16 | 0 | 70 | 0.50 | 0.77 | 0.01 | -0.09 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 130.00 | 16.75 | 17.60 | 17.18 | 16.60 | -0.35 | -2.07% | 0.13 | 3 | 189 | 0.50 | 0.70 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 135.00 | 13.85 | 14.30 | 14.08 | 14.60 | +0.85 | +6.19% | 0.10 | 18 | 839 | 0.49 | 0.63 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 140.00 | 11.15 | 11.85 | 11.50 | 11.42 | -0.38 | -3.22% | 0.08 | 146 | 799 | 0.49 | 0.56 | 0.01 | -0.11 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 145.00 | 8.85 | 9.50 | 9.18 | 9.50 | 0.00 | 0.00% | 0.06 | 54 | 565 | 0.49 | 0.49 | 0.01 | -0.11 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 150.00 | 7.10 | 7.65 | 7.38 | 7.28 | -0.25 | -3.32% | 0.05 | 227 | 1,381 | 0.49 | 0.42 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 155.00 | 5.45 | 5.90 | 5.68 | 5.55 | -0.45 | -7.50% | 0.04 | 49 | 871 | 0.48 | 0.35 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 160.00 | 4.25 | 4.50 | 4.38 | 4.42 | -0.06 | -1.34% | 0.03 | 174 | 4,308 | 0.48 | 0.29 | 0.01 | -0.09 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 165.00 | 3.35 | 3.50 | 3.43 | 3.40 | -0.10 | -2.86% | 0.02 | 128 | 8,388 | 0.49 | 0.24 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 170.00 | 2.45 | 2.75 | 2.60 | 2.58 | -0.14 | -5.15% | 0.02 | 59 | 6,275 | 0.49 | 0.19 | 0.01 | -0.07 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 175.00 | 1.88 | 2.23 | 2.06 | 2.05 | -0.05 | -2.39% | 0.01 | 19 | 681 | 0.49 | 0.15 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 180.00 | 1.51 | 1.63 | 1.57 | 1.57 | -0.01 | -0.64% | 0.01 | 93 | 4,999 | 0.49 | 0.12 | 0.01 | -0.05 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 185.00 | 1.01 | 1.44 | 1.23 | 1.30 | 0.00 | 0.00% | 0.01 | 5 | 2,773 | 0.50 | 0.10 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 190.00 | 0.76 | 1.18 | 0.97 | 1.02 | -0.01 | -0.98% | 0.01 | 4 | 581 | 0.51 | 0.07 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 195.00 | 0.58 | 0.81 | 0.70 | 0.74 | -0.08 | -9.76% | 0.00 | 5 | 292 | 0.50 | 0.06 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 200.00 | 0.54 | 1.01 | 0.78 | 0.63 | +0.12 | +23.53% | 0.00 | 155 | 2,202 | 0.54 | 0.04 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 205.00 | 0.10 | 0.56 | 0.33 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.48 | 0.04 | 0.00 | -0.02 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 210.00 | 0.30 | 0.92 | 0.61 | 0.39 | -0.06 | -13.34% | 0.00 | 2 | 5,712 | 0.57 | 0.03 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 215.00 | 0.01 | 0.86 | 0.44 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.50 | 0.02 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 220.00 | 0.13 | 0.68 | 0.41 | 0.25 | -0.10 | -28.58% | 0.00 | 1 | 569 | 0.57 | 0.02 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 225.00 | 0.00 | 0.77 | 0.39 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.68 | 0.01 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 230.00 | 0.05 | 0.73 | 0.39 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 814 | 0.59 | 0.01 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 235.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2,820 | 0.72 | 0.01 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.68 | 0.34 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.74 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:57 PM EST |
| 245.00 | 0.00 | 0.66 | 0.33 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.76 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,109 | 0.78 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:57 PM EST |
| 255.00 | 0.00 | 0.63 | 0.32 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.79 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 0.62 | 0.31 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.81 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/23/2026 3:59:57 PM EST |
| 265.00 | 0.00 | 0.61 | 0.31 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.83 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 0.61 | 0.31 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.85 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/23/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 883 | 0.88 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 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 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 52 | 0.65 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.88 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/23/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.71 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/23/2026 3:59:57 PM EST |
| 85.00 | 0.07 | 0.59 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 574 | 0.66 | -0.01 | 0.00 | -0.02 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.36 | 0.18 | 0.20 | -0.02 | -9.10% | 0.00 | 1 | 59 | 0.63 | -0.02 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.66 | 0.33 | 0.43 | +0.29 | +207.15% | 0.00 | 1 | 51 | 0.63 | -0.03 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 100.00 | 0.26 | 0.88 | 0.57 | 0.58 | -0.10 | -14.71% | 0.01 | 7 | 396 | 0.54 | -0.04 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 105.00 | 0.74 | 1.25 | 1.00 | 0.94 | -0.04 | -4.09% | 0.01 | 5 | 466 | 0.55 | -0.07 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 110.00 | 1.20 | 1.59 | 1.40 | 1.55 | -0.04 | -2.52% | 0.01 | 47 | 2,415 | 0.53 | -0.10 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 115.00 | 1.92 | 2.25 | 2.09 | 2.22 | -0.21 | -8.65% | 0.02 | 10 | 1,032 | 0.52 | -0.13 | 0.01 | -0.07 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 120.00 | 2.95 | 3.20 | 3.08 | 3.08 | -0.30 | -8.88% | 0.03 | 24 | 1,948 | 0.52 | -0.18 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 125.00 | 4.15 | 4.55 | 4.35 | 4.40 | -0.05 | -1.13% | 0.03 | 53 | 4,811 | 0.51 | -0.23 | 0.01 | -0.09 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 130.00 | 5.85 | 6.10 | 5.98 | 5.93 | -0.17 | -2.79% | 0.05 | 112 | 5,035 | 0.51 | -0.30 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 135.00 | 7.60 | 8.20 | 7.90 | 7.90 | -0.10 | -1.25% | 0.06 | 122 | 10,574 | 0.50 | -0.37 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 140.00 | 9.90 | 10.55 | 10.23 | 10.20 | -0.55 | -5.12% | 0.07 | 109 | 3,107 | 0.50 | -0.44 | 0.01 | -0.11 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 145.00 | 11.95 | 13.25 | 12.60 | 12.67 | -1.03 | -7.52% | 0.09 | 21 | 605 | 0.48 | -0.51 | 0.01 | -0.11 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 150.00 | 15.65 | 16.35 | 16.00 | 16.60 | +0.40 | +2.47% | 0.11 | 2 | 1,588 | 0.49 | -0.58 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 155.00 | 18.20 | 19.80 | 19.00 | 19.97 | +9.97 | +99.70% | 0.12 | 5 | 1,737 | 0.47 | -0.65 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 160.00 | 21.90 | 24.40 | 23.15 | 23.58 | +5.88 | +33.22% | 0.14 | 28 | 950 | 0.49 | -0.71 | 0.01 | -0.09 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 165.00 | 25.90 | 28.50 | 27.20 | 15.97 | 0.00 | 0.00% | 0.16 | 0 | 715 | 0.49 | -0.76 | 0.01 | -0.08 | 10/21/2026 | 10/23/2026 3:59:57 PM EST |
| 170.00 | 30.25 | 32.75 | 31.50 | 19.06 | 0.00 | 0.00% | 0.19 | 0 | 247 | 0.49 | -0.81 | 0.01 | -0.07 | 10/21/2026 | 10/23/2026 3:59:57 PM EST |
| 175.00 | 34.70 | 37.20 | 35.95 | 22.23 | 0.00 | 0.00% | 0.21 | 0 | 298 | 0.47 | -0.85 | 0.01 | -0.06 | 10/21/2026 | 10/23/2026 3:59:57 PM EST |
| 180.00 | 39.30 | 41.80 | 40.55 | 24.26 | 0.00 | 0.00% | 0.23 | 0 | 40 | 0.62 | -0.88 | 0.01 | -0.05 | 10/13/2026 | 10/23/2026 3:59:57 PM EST |
| 185.00 | 43.50 | 46.95 | 45.23 | 29.25 | 0.00 | 0.00% | 0.24 | 0 | 40 | 0.67 | -0.90 | 0.01 | -0.04 | 10/13/2026 | 10/23/2026 3:59:57 PM EST |
| 190.00 | 48.95 | 51.55 | 50.25 | 40.35 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.68 | -0.93 | 0.01 | -0.04 | 10/19/2026 | 10/23/2026 3:59:57 PM EST |
| 195.00 | 53.85 | 56.15 | 55.00 | 58.96 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.69 | -0.94 | 0.00 | -0.03 | 9/25/2026 | 10/23/2026 3:59:57 PM EST |
| 200.00 | 58.75 | 61.35 | 60.05 | 36.68 | 0.00 | 0.00% | 0.30 | 0 | 22 | 0.74 | -0.96 | 0.00 | -0.02 | 10/7/2026 | 10/23/2026 3:59:57 PM EST |
| 205.00 | 63.70 | 66.00 | 64.85 | 47.85 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.75 | -0.96 | 0.00 | -0.02 | 7/27/2026 | 10/23/2026 3:59:57 PM EST |
| 210.00 | 68.65 | 70.95 | 69.80 | 72.80 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.78 | -0.97 | 0.00 | -0.02 | 10/2/2026 | 10/23/2026 3:59:57 PM EST |
| 215.00 | 73.60 | 75.95 | 74.78 | % | 0.35 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 10/23/2026 3:59:57 PM EST | |||
| 220.00 | 78.45 | 80.95 | 79.70 | 77.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 10/5/2026 | 10/23/2026 3:59:57 PM EST |
| 225.00 | 82.65 | 86.60 | 84.63 | % | 0.38 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 10/23/2026 3:59:57 PM EST | |||
| 230.00 | 88.30 | 90.95 | 89.63 | % | 0.39 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 10/23/2026 3:59:57 PM EST | |||
| 235.00 | 93.30 | 95.95 | 94.63 | % | 0.40 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 240.00 | 98.55 | 101.55 | 100.05 | % | 0.42 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 245.00 | 103.30 | 105.95 | 104.63 | % | 0.43 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 250.00 | 108.30 | 110.95 | 109.63 | % | 0.44 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 255.00 | 113.55 | 115.95 | 114.75 | % | 0.45 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 260.00 | 118.55 | 120.95 | 119.75 | % | 0.46 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 265.00 | 123.55 | 125.95 | 124.75 | % | 0.47 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 270.00 | 128.25 | 131.55 | 129.90 | % | 0.48 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 280.00 | 138.55 | 141.00 | 139.78 | % | 0.50 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST |