Options Chain for VISTRA CORP COM (VST) - $140.59 as of 8/10/2026 12:48:55 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 | 72.55 | 76.20 | 74.38 | 74.58 | -5.57 | -6.95% | 1.06 | 1 | 3 | 0.93 | 0.99 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 75.00 | 68.05 | 71.55 | 69.80 | 67.83 | 0.00 | 0.00% | 0.93 | 0 | 1 | 0.86 | 0.98 | 0.00 | -0.02 | 8/5/2026 | 8/10/2026 4:00:05 PM EST |
| 80.00 | 63.40 | 66.75 | 65.08 | 64.97 | +1.66 | +2.63% | 0.81 | 1 | 48 | 0.74 | 0.98 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 85.00 | 59.00 | 61.95 | 60.48 | 85.60 | 0.00 | 0.00% | 0.71 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.02 | 6/25/2026 | 8/10/2026 4:00:05 PM EST |
| 90.00 | 54.55 | 57.25 | 55.90 | 54.23 | 0.00 | 0.00% | 0.62 | 0 | 3 | 0.51 | 0.95 | 0.00 | -0.03 | 8/6/2026 | 8/10/2026 4:00:05 PM EST |
| 95.00 | 50.10 | 52.85 | 51.48 | 45.45 | 0.00 | 0.00% | 0.54 | 0 | 13 | 0.53 | 0.93 | 0.00 | -0.03 | 5/19/2026 | 8/10/2026 4:00:05 PM EST |
| 100.00 | 46.00 | 48.65 | 47.33 | 45.00 | 0.00 | 0.00% | 0.47 | 0 | 28 | 0.54 | 0.91 | 0.00 | -0.04 | 8/7/2026 | 8/10/2026 4:00:05 PM EST |
| 105.00 | 41.55 | 44.40 | 42.98 | 58.30 | 0.00 | 0.00% | 0.41 | 0 | 36 | 0.52 | 0.88 | 0.00 | -0.05 | 6/16/2026 | 8/10/2026 4:00:05 PM EST |
| 110.00 | 38.00 | 40.45 | 39.23 | 54.00 | 0.00 | 0.00% | 0.36 | 0 | 36 | 0.53 | 0.85 | 0.01 | -0.05 | 7/14/2026 | 8/10/2026 4:00:05 PM EST |
| 115.00 | 34.25 | 36.75 | 35.50 | 59.55 | 0.00 | 0.00% | 0.31 | 0 | 25 | 0.53 | 0.82 | 0.01 | -0.06 | 6/25/2026 | 8/10/2026 4:00:05 PM EST |
| 120.00 | 30.70 | 33.20 | 31.95 | 31.05 | +0.60 | +1.97% | 0.27 | 2 | 67 | 0.53 | 0.78 | 0.01 | -0.06 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 125.00 | 27.45 | 29.15 | 28.30 | 28.61 | +0.54 | +1.93% | 0.23 | 1 | 30 | 0.51 | 0.74 | 0.01 | -0.07 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 130.00 | 24.35 | 26.65 | 25.50 | 23.49 | 0.00 | 0.00% | 0.20 | 0 | 41 | 0.52 | 0.70 | 0.01 | -0.07 | 8/7/2026 | 8/10/2026 4:00:05 PM EST |
| 135.00 | 21.55 | 23.45 | 22.50 | 21.60 | 0.00 | 0.00% | 0.17 | 0 | 51 | 0.51 | 0.66 | 0.01 | -0.07 | 8/7/2026 | 8/10/2026 4:00:05 PM EST |
| 140.00 | 19.20 | 20.45 | 19.83 | 20.35 | +0.90 | +4.63% | 0.14 | 33 | 231 | 0.51 | 0.61 | 0.01 | -0.07 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 145.00 | 16.50 | 18.75 | 17.63 | 17.40 | +0.60 | +3.58% | 0.12 | 44 | 152 | 0.51 | 0.57 | 0.01 | -0.07 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 150.00 | 14.80 | 16.10 | 15.45 | 15.90 | +3.90 | +32.50% | 0.10 | 7 | 176 | 0.51 | 0.52 | 0.01 | -0.07 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 155.00 | 12.95 | 14.00 | 13.48 | 13.45 | -0.37 | -2.68% | 0.09 | 18 | 497 | 0.51 | 0.48 | 0.01 | -0.07 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 160.00 | 11.50 | 12.50 | 12.00 | 12.50 | +1.15 | +10.14% | 0.07 | 20 | 1,779 | 0.51 | 0.44 | 0.01 | -0.07 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 165.00 | 9.95 | 11.05 | 10.50 | 10.70 | +0.70 | +7.00% | 0.06 | 6 | 2,168 | 0.51 | 0.40 | 0.01 | -0.07 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 170.00 | 8.55 | 9.25 | 8.90 | 8.93 | -0.42 | -4.50% | 0.05 | 12,699 | 3,226 | 0.50 | 0.36 | 0.01 | -0.07 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 175.00 | 7.35 | 8.30 | 7.83 | 7.81 | -0.11 | -1.39% | 0.04 | 28 | 279 | 0.51 | 0.32 | 0.01 | -0.06 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 180.00 | 6.05 | 7.30 | 6.68 | 7.05 | +0.15 | +2.18% | 0.04 | 10 | 2,513 | 0.50 | 0.29 | 0.01 | -0.06 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 185.00 | 5.80 | 6.40 | 6.10 | 6.20 | +0.36 | +6.17% | 0.03 | 10,005 | 10,169 | 0.51 | 0.26 | 0.01 | -0.06 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 190.00 | 4.85 | 5.70 | 5.28 | 5.50 | +0.17 | +3.19% | 0.03 | 21 | 273 | 0.51 | 0.23 | 0.01 | -0.06 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 195.00 | 4.30 | 4.95 | 4.63 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.52 | 0.21 | 0.01 | -0.05 | 8/5/2026 | 8/10/2026 4:00:05 PM EST |
| 200.00 | 3.70 | 4.30 | 4.00 | 4.22 | +0.22 | +5.50% | 0.02 | 18 | 358 | 0.52 | 0.19 | 0.01 | -0.05 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 205.00 | 3.15 | 3.85 | 3.50 | 3.75 | -0.80 | -17.59% | 0.02 | 13 | 157 | 0.52 | 0.17 | 0.01 | -0.05 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 210.00 | 2.80 | 3.25 | 3.03 | 3.03 | -0.07 | -2.26% | 0.01 | 12,649 | 2,716 | 0.52 | 0.15 | 0.01 | -0.04 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 215.00 | 2.44 | 3.05 | 2.75 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 403 | 0.53 | 0.14 | 0.00 | -0.04 | 8/6/2026 | 8/10/2026 4:00:05 PM EST |
| 220.00 | 2.10 | 2.79 | 2.45 | 3.57 | 0.00 | 0.00% | 0.01 | 0 | 373 | 0.53 | 0.12 | 0.00 | -0.04 | 8/4/2026 | 8/10/2026 4:00:05 PM EST |
| 225.00 | 1.83 | 2.42 | 2.13 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.53 | 0.11 | 0.00 | -0.03 | 7/27/2026 | 8/10/2026 4:00:05 PM EST |
| 230.00 | 1.51 | 2.18 | 1.85 | 1.94 | +0.12 | +6.60% | 0.01 | 4 | 368 | 0.53 | 0.10 | 0.00 | -0.03 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 235.00 | 1.38 | 1.88 | 1.63 | 1.76 | -0.12 | -6.39% | 0.01 | 10,006 | 10,061 | 0.53 | 0.09 | 0.00 | -0.03 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 240.00 | 1.22 | 1.74 | 1.48 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.54 | 0.08 | 0.00 | -0.03 | 7/28/2026 | 8/10/2026 4:00:05 PM EST |
| 245.00 | 1.08 | 1.55 | 1.32 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.54 | 0.07 | 0.00 | -0.03 | 7/24/2026 | 8/10/2026 4:00:05 PM EST |
| 250.00 | 0.94 | 1.40 | 1.17 | 1.18 | +0.11 | +10.28% | 0.00 | 4 | 1,093 | 0.54 | 0.06 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 255.00 | 0.83 | 1.34 | 1.09 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.55 | 0.06 | 0.00 | -0.02 | 6/4/2026 | 8/10/2026 4:00:05 PM EST |
| 260.00 | 0.74 | 1.16 | 0.95 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.55 | 0.05 | 0.00 | -0.02 | 7/30/2026 | 8/10/2026 4:00:05 PM EST |
| 265.00 | 0.45 | 1.01 | 0.73 | 4.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.54 | 0.05 | 0.00 | -0.02 | 6/1/2026 | 8/10/2026 4:00:05 PM EST |
| 270.00 | 0.56 | 0.99 | 0.78 | 0.78 | +0.23 | +41.82% | 0.00 | 2 | 29 | 0.56 | 0.04 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 280.00 | 0.42 | 0.78 | 0.60 | 0.60 | +0.10 | +20.00% | 0.00 | 1 | 888 | 0.56 | 0.03 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 4:00:05 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 | 0.44 | 0.22 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.65 | -0.01 | 0.00 | -0.01 | 7/23/2026 | 8/10/2026 4:00:05 PM EST |
| 75.00 | 0.05 | 0.55 | 0.30 | 0.33 | -0.29 | -46.78% | 0.00 | 4 | 32 | 0.53 | -0.02 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 80.00 | 0.25 | 0.73 | 0.49 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.55 | -0.02 | 0.00 | -0.02 | 8/7/2026 | 8/10/2026 4:00:05 PM EST |
| 85.00 | 0.58 | 0.96 | 0.77 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.55 | -0.04 | 0.00 | -0.02 | 8/7/2026 | 8/10/2026 4:00:05 PM EST |
| 90.00 | 0.92 | 1.31 | 1.12 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.55 | -0.05 | 0.00 | -0.03 | 8/7/2026 | 8/10/2026 4:00:05 PM EST |
| 95.00 | 1.34 | 1.79 | 1.57 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.54 | -0.07 | 0.00 | -0.03 | 8/7/2026 | 8/10/2026 4:00:05 PM EST |
| 100.00 | 1.98 | 2.41 | 2.20 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.54 | -0.09 | 0.00 | -0.04 | 8/7/2026 | 8/10/2026 4:00:05 PM EST |
| 105.00 | 2.70 | 3.20 | 2.95 | 3.10 | -0.70 | -18.43% | 0.03 | 2 | 329 | 0.53 | -0.12 | 0.00 | -0.05 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 110.00 | 3.70 | 4.10 | 3.90 | 3.80 | -1.21 | -24.16% | 0.04 | 23 | 931 | 0.52 | -0.15 | 0.01 | -0.05 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 115.00 | 4.70 | 5.45 | 5.08 | 6.02 | 0.00 | 0.00% | 0.04 | 0 | 152 | 0.52 | -0.18 | 0.01 | -0.06 | 8/6/2026 | 8/10/2026 4:00:05 PM EST |
| 120.00 | 6.30 | 6.85 | 6.58 | 6.30 | -1.50 | -19.24% | 0.05 | 106 | 734 | 0.52 | -0.22 | 0.01 | -0.06 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 125.00 | 7.85 | 8.50 | 8.18 | 8.00 | -0.93 | -10.42% | 0.07 | 303 | 693 | 0.52 | -0.26 | 0.01 | -0.07 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 130.00 | 9.55 | 10.50 | 10.03 | 10.40 | -0.57 | -5.20% | 0.08 | 4 | 1,777 | 0.51 | -0.30 | 0.01 | -0.07 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 135.00 | 11.55 | 12.70 | 12.13 | 12.04 | -3.87 | -24.33% | 0.09 | 4 | 475 | 0.51 | -0.34 | 0.01 | -0.07 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 140.00 | 14.30 | 15.30 | 14.80 | 14.70 | -1.30 | -8.13% | 0.11 | 2 | 443 | 0.52 | -0.39 | 0.01 | -0.07 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 145.00 | 16.50 | 17.85 | 17.18 | 17.59 | -3.41 | -16.24% | 0.12 | 1 | 127 | 0.51 | -0.43 | 0.01 | -0.07 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 150.00 | 19.40 | 20.80 | 20.10 | 20.00 | -1.75 | -8.05% | 0.13 | 2 | 688 | 0.51 | -0.48 | 0.01 | -0.07 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 155.00 | 22.30 | 24.05 | 23.18 | 25.75 | 0.00 | 0.00% | 0.15 | 0 | 1,144 | 0.51 | -0.52 | 0.01 | -0.07 | 8/5/2026 | 8/10/2026 4:00:05 PM EST |
| 160.00 | 25.65 | 27.35 | 26.50 | 29.50 | 0.00 | 0.00% | 0.17 | 0 | 202 | 0.51 | -0.56 | 0.01 | -0.07 | 8/7/2026 | 8/10/2026 4:00:05 PM EST |
| 165.00 | 29.10 | 30.80 | 29.95 | 30.60 | -5.20 | -14.53% | 0.18 | 2 | 183 | 0.51 | -0.60 | 0.01 | -0.07 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 170.00 | 32.75 | 34.60 | 33.68 | 33.48 | +5.26 | +18.64% | 0.20 | 1 | 112 | 0.51 | -0.64 | 0.01 | -0.07 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 175.00 | 36.95 | 38.35 | 37.65 | 26.50 | 0.00 | 0.00% | 0.22 | 0 | 84 | 0.51 | -0.68 | 0.01 | -0.06 | 7/23/2026 | 8/10/2026 4:00:05 PM EST |
| 180.00 | 40.70 | 42.30 | 41.50 | 33.95 | 0.00 | 0.00% | 0.23 | 0 | 33 | 0.51 | -0.71 | 0.01 | -0.06 | 7/9/2026 | 8/10/2026 4:00:05 PM EST |
| 185.00 | 44.65 | 46.55 | 45.60 | 41.59 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.51 | -0.74 | 0.01 | -0.06 | 7/2/2026 | 8/10/2026 4:00:05 PM EST |
| 190.00 | 48.80 | 50.75 | 49.78 | 37.00 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.50 | -0.77 | 0.01 | -0.06 | 7/24/2026 | 8/10/2026 4:00:05 PM EST |
| 195.00 | 52.90 | 55.10 | 54.00 | 46.50 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.49 | -0.79 | 0.01 | -0.05 | 5/27/2026 | 8/10/2026 4:00:05 PM EST |
| 200.00 | 57.35 | 59.70 | 58.53 | 58.53 | +15.53 | +36.12% | 0.29 | 1 | 19 | 0.49 | -0.81 | 0.01 | -0.05 | 8/10/2026 | 8/10/2026 4:00:05 PM EST |
| 205.00 | 61.90 | 64.15 | 63.03 | 47.85 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.48 | -0.83 | 0.01 | -0.05 | 7/27/2026 | 8/10/2026 4:00:05 PM EST |
| 210.00 | 66.50 | 68.90 | 67.70 | 69.90 | 0.00 | 0.00% | 0.32 | 0 | 31 | 0.55 | -0.85 | 0.01 | -0.04 | 8/7/2026 | 8/10/2026 4:00:05 PM EST |
| 215.00 | 71.20 | 74.25 | 72.73 | % | 0.34 | 0 | 0 | 0.56 | -0.86 | 0.00 | -0.04 | 8/10/2026 4:00:05 PM EST | |||
| 220.00 | 75.70 | 78.40 | 77.05 | 68.10 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.59 | -0.88 | 0.00 | -0.04 | 8/3/2026 | 8/10/2026 4:00:05 PM EST |
| 225.00 | 80.60 | 83.10 | 81.85 | % | 0.36 | 0 | 0 | 0.58 | -0.89 | 0.00 | -0.03 | 8/10/2026 4:00:05 PM EST | |||
| 230.00 | 85.50 | 87.90 | 86.70 | % | 0.38 | 0 | 0 | 0.59 | -0.90 | 0.00 | -0.03 | 8/10/2026 4:00:05 PM EST | |||
| 235.00 | 90.35 | 92.75 | 91.55 | % | 0.39 | 0 | 0 | 0.60 | -0.91 | 0.00 | -0.03 | 8/10/2026 4:00:05 PM EST | |||
| 240.00 | 95.25 | 97.65 | 96.45 | % | 0.40 | 0 | 4 | 0.61 | -0.92 | 0.00 | -0.03 | 8/10/2026 4:00:05 PM EST | |||
| 245.00 | 100.05 | 103.95 | 102.00 | % | 0.42 | 0 | 0 | 0.69 | -0.93 | 0.00 | -0.03 | 8/10/2026 4:00:05 PM EST | |||
| 250.00 | 105.00 | 108.85 | 106.93 | % | 0.43 | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.02 | 8/10/2026 4:00:05 PM EST | |||
| 255.00 | 110.00 | 113.95 | 111.98 | % | 0.44 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.02 | 8/10/2026 4:00:05 PM EST | |||
| 260.00 | 114.90 | 119.05 | 116.98 | % | 0.45 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.02 | 8/10/2026 4:00:05 PM EST | |||
| 265.00 | 119.95 | 123.95 | 121.95 | % | 0.46 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.02 | 8/10/2026 4:00:05 PM EST | |||
| 270.00 | 124.95 | 128.95 | 126.95 | % | 0.47 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.02 | 8/10/2026 4:00:05 PM EST | |||
| 280.00 | 134.95 | 138.95 | 136.95 | % | 0.49 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.01 | 8/10/2026 4:00:05 PM EST |