Options Chain for VISTRA CORP COM (VST) - $146.68 as of 10/6/2026 8:22:08 AM 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 | 73.70 | 77.50 | 75.60 | 75.67 | 0.00 | 0.00% | 1.08 | 0 | 11 | 1.18 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 75.00 | 69.55 | 72.55 | 71.05 | 72.40 | 0.00 | 0.00% | 0.95 | 0 | 4 | 1.09 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 80.00 | 64.60 | 67.60 | 66.10 | 73.46 | 0.00 | 0.00% | 0.83 | 0 | 47 | 1.00 | 1.00 | 0.00 | -0.01 | 9/8/2026 | 10/5/2026 4:00:02 PM EST |
| 85.00 | 59.70 | 62.70 | 61.20 | 61.52 | 0.00 | 0.00% | 0.72 | 0 | 6 | 0.91 | 0.99 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 90.00 | 54.60 | 57.40 | 56.00 | 47.20 | 0.00 | 0.00% | 0.62 | 0 | 5 | 0.81 | 0.99 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 4:00:02 PM EST |
| 95.00 | 50.05 | 52.55 | 51.30 | 43.20 | 0.00 | 0.00% | 0.54 | 0 | 14 | 0.73 | 0.98 | 0.00 | -0.02 | 8/24/2026 | 10/5/2026 4:00:02 PM EST |
| 100.00 | 45.25 | 47.70 | 46.48 | 46.53 | 0.00 | 0.00% | 0.46 | 0 | 58 | 0.67 | 0.96 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 105.00 | 40.75 | 43.05 | 41.90 | 43.07 | 0.00 | 0.00% | 0.40 | 0 | 62 | 0.63 | 0.95 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 110.00 | 36.05 | 38.65 | 37.35 | 36.66 | 0.00 | 0.00% | 0.34 | 0 | 58 | 0.43 | 0.92 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 115.00 | 31.75 | 34.30 | 33.03 | 32.80 | 0.00 | 0.00% | 0.29 | 0 | 30 | 0.48 | 0.89 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 120.00 | 27.75 | 30.00 | 28.88 | 28.80 | 0.00 | 0.00% | 0.24 | 0 | 273 | 0.48 | 0.85 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 125.00 | 24.00 | 26.15 | 25.08 | 25.21 | 0.00 | 0.00% | 0.20 | 0 | 71 | 0.48 | 0.80 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 130.00 | 20.50 | 22.60 | 21.55 | 21.65 | 0.00 | 0.00% | 0.17 | 0 | 185 | 0.48 | 0.75 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 135.00 | 17.60 | 18.75 | 18.18 | 18.25 | 0.00 | 0.00% | 0.13 | 0 | 899 | 0.47 | 0.69 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 140.00 | 14.90 | 15.60 | 15.25 | 15.30 | 0.00 | 0.00% | 0.11 | 0 | 870 | 0.47 | 0.62 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 145.00 | 12.05 | 13.00 | 12.53 | 12.80 | 0.00 | 0.00% | 0.09 | 0 | 682 | 0.46 | 0.56 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 150.00 | 10.35 | 10.75 | 10.55 | 10.70 | 0.00 | 0.00% | 0.07 | 0 | 1,307 | 0.47 | 0.49 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 155.00 | 8.55 | 8.95 | 8.75 | 8.75 | 0.00 | 0.00% | 0.06 | 0 | 769 | 0.47 | 0.43 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 160.00 | 7.05 | 7.45 | 7.25 | 7.25 | 0.00 | 0.00% | 0.05 | 0 | 3,562 | 0.48 | 0.37 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 165.00 | 5.70 | 6.15 | 5.93 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 2,414 | 0.48 | 0.32 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 170.00 | 4.75 | 5.10 | 4.93 | 4.93 | 0.00 | 0.00% | 0.03 | 0 | 12,979 | 0.48 | 0.28 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 175.00 | 4.00 | 4.25 | 4.13 | 4.04 | 0.00 | 0.00% | 0.02 | 0 | 556 | 0.49 | 0.24 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 180.00 | 3.25 | 3.55 | 3.40 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 2,878 | 0.50 | 0.21 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 185.00 | 2.61 | 2.95 | 2.78 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 2,641 | 0.50 | 0.18 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 190.00 | 2.21 | 2.50 | 2.36 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 387 | 0.51 | 0.15 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 195.00 | 1.90 | 2.15 | 2.03 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.52 | 0.13 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 200.00 | 1.60 | 1.91 | 1.76 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 726 | 0.53 | 0.12 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 205.00 | 1.28 | 1.74 | 1.51 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.54 | 0.10 | 0.01 | -0.04 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 210.00 | 1.01 | 1.31 | 1.16 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 5,327 | 0.53 | 0.09 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 215.00 | 0.94 | 1.01 | 0.98 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.54 | 0.08 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 220.00 | 0.68 | 1.25 | 0.97 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.56 | 0.07 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 225.00 | 0.30 | 1.39 | 0.85 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.55 | 0.06 | 0.00 | -0.03 | 9/8/2026 | 10/5/2026 4:00:02 PM EST |
| 230.00 | 0.52 | 1.00 | 0.76 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.57 | 0.05 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 235.00 | 0.41 | 0.88 | 0.65 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2,689 | 0.58 | 0.04 | 0.00 | -0.02 | 9/29/2026 | 10/5/2026 4:00:02 PM EST |
| 240.00 | 0.36 | 0.90 | 0.63 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.59 | 0.04 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 245.00 | 0.00 | 0.55 | 0.28 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.60 | 0.03 | 0.00 | -0.02 | 7/24/2026 | 10/5/2026 4:00:02 PM EST |
| 250.00 | 0.25 | 0.91 | 0.58 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,098 | 0.62 | 0.03 | 0.00 | -0.02 | 9/22/2026 | 10/5/2026 4:00:02 PM EST |
| 255.00 | 0.00 | 0.76 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.68 | 0.02 | 0.00 | -0.01 | 9/17/2026 | 10/5/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 0.76 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.69 | 0.02 | 0.00 | -0.01 | 9/8/2026 | 10/5/2026 4:00:02 PM EST |
| 265.00 | 0.00 | 0.96 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.74 | 0.01 | 0.00 | -0.01 | 9/10/2026 | 10/5/2026 4:00:02 PM EST |
| 270.00 | 0.07 | 0.48 | 0.28 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.60 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 280.00 | 0.01 | 0.36 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 873 | 0.57 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:02 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 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.20 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.80 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.74 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/5/2026 4:00:02 PM EST |
| 85.00 | 0.03 | 0.23 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.53 | -0.01 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.65 | -0.01 | 0.00 | -0.02 | 9/30/2026 | 10/5/2026 4:00:02 PM EST |
| 95.00 | 0.30 | 0.73 | 0.52 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.55 | -0.02 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 100.00 | 0.39 | 0.61 | 0.50 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 412 | 0.50 | -0.04 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 105.00 | 0.71 | 0.87 | 0.79 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 502 | 0.49 | -0.05 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 110.00 | 1.12 | 1.32 | 1.22 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1,982 | 0.48 | -0.08 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 115.00 | 1.69 | 1.85 | 1.77 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 967 | 0.47 | -0.11 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 120.00 | 2.46 | 2.70 | 2.58 | 2.61 | 0.00 | 0.00% | 0.02 | 0 | 2,486 | 0.47 | -0.15 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 125.00 | 3.30 | 3.95 | 3.63 | 3.67 | 0.00 | 0.00% | 0.03 | 0 | 5,146 | 0.46 | -0.20 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 130.00 | 4.65 | 5.30 | 4.98 | 5.15 | 0.00 | 0.00% | 0.04 | 0 | 2,310 | 0.46 | -0.25 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 135.00 | 6.60 | 7.10 | 6.85 | 7.08 | 0.00 | 0.00% | 0.05 | 0 | 1,390 | 0.46 | -0.31 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 140.00 | 8.65 | 9.30 | 8.98 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 881 | 0.46 | -0.38 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 145.00 | 11.20 | 12.05 | 11.63 | 11.55 | 0.00 | 0.00% | 0.08 | 0 | 295 | 0.47 | -0.44 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 150.00 | 14.20 | 14.90 | 14.55 | 14.20 | 0.00 | 0.00% | 0.10 | 0 | 805 | 0.47 | -0.51 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 155.00 | 16.50 | 18.00 | 17.25 | 17.97 | 0.00 | 0.00% | 0.11 | 0 | 1,195 | 0.46 | -0.57 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 160.00 | 20.30 | 21.95 | 21.13 | 20.40 | 0.00 | 0.00% | 0.13 | 0 | 234 | 0.48 | -0.63 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 165.00 | 23.60 | 25.65 | 24.63 | 28.25 | 0.00 | 0.00% | 0.15 | 0 | 230 | 0.47 | -0.68 | 0.01 | -0.08 | 9/29/2026 | 10/5/2026 4:00:02 PM EST |
| 170.00 | 27.90 | 29.75 | 28.83 | 34.29 | 0.00 | 0.00% | 0.17 | 0 | 172 | 0.48 | -0.72 | 0.01 | -0.08 | 10/2/2026 | 10/5/2026 4:00:02 PM EST |
| 175.00 | 31.95 | 33.95 | 32.95 | 38.99 | 0.00 | 0.00% | 0.19 | 0 | 84 | 0.48 | -0.76 | 0.01 | -0.07 | 9/30/2026 | 10/5/2026 4:00:02 PM EST |
| 180.00 | 36.05 | 38.35 | 37.20 | 44.34 | 0.00 | 0.00% | 0.21 | 0 | 36 | 0.48 | -0.79 | 0.01 | -0.07 | 9/24/2026 | 10/5/2026 4:00:02 PM EST |
| 185.00 | 40.55 | 42.85 | 41.70 | 41.59 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.48 | -0.82 | 0.01 | -0.06 | 7/2/2026 | 10/5/2026 4:00:02 PM EST |
| 190.00 | 45.10 | 47.40 | 46.25 | 54.30 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.46 | -0.85 | 0.01 | -0.06 | 9/25/2026 | 10/5/2026 4:00:02 PM EST |
| 195.00 | 49.70 | 52.90 | 51.30 | 58.96 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.64 | -0.87 | 0.01 | -0.05 | 9/25/2026 | 10/5/2026 4:00:02 PM EST |
| 200.00 | 54.30 | 56.90 | 55.60 | 60.55 | 0.00 | 0.00% | 0.28 | 0 | 19 | 0.61 | -0.89 | 0.01 | -0.05 | 10/1/2026 | 10/5/2026 4:00:02 PM EST |
| 205.00 | 59.15 | 61.95 | 60.55 | 47.85 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.65 | -0.90 | 0.01 | -0.04 | 7/27/2026 | 10/5/2026 4:00:02 PM EST |
| 210.00 | 64.10 | 66.15 | 65.13 | 72.80 | 0.00 | 0.00% | 0.31 | 0 | 20 | 0.61 | -0.91 | 0.00 | -0.04 | 10/2/2026 | 10/5/2026 4:00:02 PM EST |
| 215.00 | 68.90 | 72.05 | 70.48 | % | 0.33 | 0 | 0 | 0.71 | -0.92 | 0.00 | -0.04 | 10/5/2026 4:00:02 PM EST | |||
| 220.00 | 73.35 | 76.60 | 74.98 | 77.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.71 | -0.93 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 225.00 | 78.30 | 81.95 | 80.13 | % | 0.36 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.03 | 10/5/2026 4:00:02 PM EST | |||
| 230.00 | 83.70 | 86.55 | 85.13 | % | 0.37 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.03 | 10/5/2026 4:00:02 PM EST | |||
| 235.00 | 88.25 | 91.50 | 89.88 | % | 0.38 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.02 | 10/5/2026 4:00:02 PM EST | |||
| 240.00 | 93.30 | 96.50 | 94.90 | % | 0.40 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.02 | 10/5/2026 4:00:02 PM EST | |||
| 245.00 | 98.10 | 102.10 | 100.10 | % | 0.41 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.02 | 10/5/2026 4:00:02 PM EST | |||
| 250.00 | 103.30 | 106.50 | 104.90 | % | 0.42 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 10/5/2026 4:00:02 PM EST | |||
| 255.00 | 108.30 | 111.50 | 109.90 | % | 0.43 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 10/5/2026 4:00:02 PM EST | |||
| 260.00 | 113.30 | 116.50 | 114.90 | % | 0.44 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 10/5/2026 4:00:02 PM EST | |||
| 265.00 | 118.80 | 121.50 | 120.15 | % | 0.45 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 10/5/2026 4:00:02 PM EST | |||
| 270.00 | 123.80 | 126.50 | 125.15 | % | 0.46 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 10/5/2026 4:00:02 PM EST | |||
| 280.00 | 133.80 | 136.50 | 135.15 | % | 0.48 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 10/5/2026 4:00:02 PM EST |