Options Chain for VISTRA CORP COM (VST) - $124.80 as of 11/6/2026 8:01:59 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 | 48.35 | 52.15 | 50.25 | % | 0.67 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 11/6/2026 4:00:00 PM EST | |||
| 80.00 | 43.45 | 47.25 | 45.35 | % | 0.57 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 11/6/2026 4:00:00 PM EST | |||
| 85.00 | 39.20 | 42.20 | 40.70 | % | 0.48 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.02 | 11/6/2026 4:00:00 PM EST | |||
| 90.00 | 34.60 | 37.45 | 36.03 | % | 0.40 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.03 | 11/6/2026 4:00:00 PM EST | |||
| 95.00 | 29.75 | 32.85 | 31.30 | % | 0.33 | 0 | 0 | 0.79 | 0.93 | 0.01 | -0.04 | 11/6/2026 4:00:00 PM EST | |||
| 100.00 | 25.35 | 28.50 | 26.93 | % | 0.27 | 0 | 0 | 0.55 | 0.88 | 0.01 | -0.06 | 11/6/2026 4:00:00 PM EST | |||
| 105.00 | 21.40 | 24.35 | 22.88 | 19.00 | +3.47 | +22.35% | 0.22 | 2 | 2 | 0.57 | 0.83 | 0.01 | -0.07 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 106.00 | 20.60 | 23.55 | 22.08 | % | 0.21 | 0 | 0 | 0.57 | 0.82 | 0.01 | -0.07 | 11/6/2026 4:00:00 PM EST | |||
| 107.00 | 19.65 | 22.65 | 21.15 | % | 0.20 | 0 | 0 | 0.56 | 0.81 | 0.01 | -0.08 | 11/6/2026 4:00:00 PM EST | |||
| 108.00 | 18.85 | 22.15 | 20.50 | % | 0.19 | 0 | 0 | 0.57 | 0.80 | 0.01 | -0.08 | 11/6/2026 4:00:00 PM EST | |||
| 109.00 | 18.30 | 21.45 | 19.88 | % | 0.18 | 0 | 0 | 0.58 | 0.78 | 0.01 | -0.08 | 11/6/2026 4:00:00 PM EST | |||
| 110.00 | 17.55 | 20.50 | 19.03 | 10.16 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.57 | 0.77 | 0.01 | -0.08 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 111.00 | 16.85 | 20.00 | 18.43 | % | 0.17 | 0 | 0 | 0.57 | 0.76 | 0.01 | -0.08 | 11/6/2026 4:00:00 PM EST | |||
| 112.00 | 15.60 | 18.70 | 17.15 | 9.59 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.53 | 0.74 | 0.01 | -0.09 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 113.00 | 15.45 | 18.15 | 16.80 | 9.20 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.55 | 0.73 | 0.01 | -0.09 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 114.00 | 14.35 | 17.20 | 15.78 | 13.40 | +4.65 | +53.15% | 0.14 | 1 | 40 | 0.53 | 0.72 | 0.01 | -0.09 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 115.00 | 14.30 | 16.80 | 15.55 | 9.90 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.56 | 0.70 | 0.01 | -0.09 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 116.00 | 13.40 | 16.65 | 15.03 | 7.80 | 0.00 | 0.00% | 0.13 | 0 | 116 | 0.56 | 0.69 | 0.01 | -0.09 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 117.00 | 12.80 | 15.30 | 14.05 | 7.40 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.54 | 0.67 | 0.01 | -0.10 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 118.00 | 12.15 | 14.75 | 13.45 | 7.35 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.54 | 0.65 | 0.02 | -0.10 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 119.00 | 11.50 | 14.15 | 12.83 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.54 | 0.64 | 0.02 | -0.10 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 120.00 | 11.50 | 13.55 | 12.53 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 86 | 0.55 | 0.62 | 0.02 | -0.10 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 121.00 | 10.30 | 12.90 | 11.60 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.53 | 0.61 | 0.02 | -0.10 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 122.00 | 9.75 | 12.20 | 10.98 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.52 | 0.59 | 0.02 | -0.10 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 123.00 | 9.40 | 11.95 | 10.68 | % | 0.09 | 0 | 0 | 0.54 | 0.57 | 0.02 | -0.10 | 11/6/2026 4:00:00 PM EST | |||
| 124.00 | 8.90 | 11.35 | 10.13 | % | 0.08 | 0 | 0 | 0.53 | 0.56 | 0.02 | -0.10 | 11/6/2026 4:00:00 PM EST | |||
| 125.00 | 9.00 | 10.35 | 9.68 | 9.85 | % | 0.08 | 33 | 0 | 0.53 | 0.54 | 0.02 | -0.10 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 126.00 | 7.75 | 10.45 | 9.10 | 7.85 | % | 0.07 | 2 | 0 | 0.53 | 0.52 | 0.02 | -0.10 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 127.00 | 7.00 | 9.35 | 8.18 | 7.45 | % | 0.06 | 2 | 0 | 0.50 | 0.50 | 0.02 | -0.10 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 128.00 | 7.30 | 8.85 | 8.08 | 7.30 | % | 0.06 | 32 | 0 | 0.52 | 0.49 | 0.02 | -0.10 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 129.00 | 6.65 | 8.40 | 7.53 | 6.60 | % | 0.06 | 2 | 0 | 0.51 | 0.47 | 0.02 | -0.10 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 130.00 | 6.35 | 8.10 | 7.23 | 6.70 | % | 0.06 | 3 | 0 | 0.52 | 0.45 | 0.02 | -0.10 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 131.00 | 4.90 | 7.80 | 6.35 | % | 0.05 | 0 | 0 | 0.49 | 0.44 | 0.02 | -0.10 | 11/6/2026 4:00:00 PM EST | |||
| 132.00 | 4.70 | 7.30 | 6.00 | % | 0.05 | 0 | 0 | 0.49 | 0.42 | 0.02 | -0.10 | 11/6/2026 4:00:00 PM EST | |||
| 133.00 | 5.45 | 6.75 | 6.10 | 5.75 | +3.95 | +219.45% | 0.05 | 5 | 1 | 0.51 | 0.40 | 0.02 | -0.09 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 135.00 | 4.75 | 6.30 | 5.53 | % | 0.04 | 0 | 0 | 0.52 | 0.37 | 0.02 | -0.09 | 11/6/2026 4:00:00 PM EST | |||
| 140.00 | 3.35 | 4.15 | 3.75 | 4.10 | % | 0.03 | 20 | 0 | 0.49 | 0.29 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 145.00 | 2.40 | 3.35 | 2.88 | % | 0.02 | 0 | 0 | 0.50 | 0.23 | 0.01 | -0.07 | 11/6/2026 4:00:00 PM EST | |||
| 150.00 | 1.72 | 2.20 | 1.96 | 1.96 | % | 0.01 | 20 | 0 | 0.49 | 0.17 | 0.01 | -0.06 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 155.00 | 1.14 | 1.98 | 1.56 | 1.30 | % | 0.01 | 2 | 0 | 0.51 | 0.13 | 0.01 | -0.05 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 160.00 | 0.73 | 1.40 | 1.07 | 1.00 | % | 0.01 | 29 | 0 | 0.50 | 0.09 | 0.01 | -0.04 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 165.00 | 0.01 | 1.54 | 0.78 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.01 | -0.03 | 11/6/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 0.60 | 0.05 | 0.00 | -0.02 | 11/6/2026 4:00:00 PM EST | |||
| 175.00 | 0.15 | 1.00 | 0.58 | 0.82 | % | 0.00 | 7 | 0 | 0.53 | 0.03 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 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 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.01 | 11/6/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.01 | 11/6/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.96 | -0.02 | 0.00 | -0.02 | 11/6/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.88 | -0.04 | 0.00 | -0.03 | 11/6/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.94 | 1.47 | % | 0.02 | 0 | 0 | 0.81 | -0.07 | 0.01 | -0.04 | 11/6/2026 4:00:00 PM EST | |||
| 100.00 | 1.34 | 2.34 | 1.84 | 1.80 | % | 0.02 | 3 | 0 | 0.59 | -0.12 | 0.01 | -0.06 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 105.00 | 1.90 | 3.35 | 2.63 | 3.45 | -2.63 | -43.26% | 0.03 | 1 | 2 | 0.57 | -0.17 | 0.01 | -0.07 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 106.00 | 2.03 | 3.50 | 2.77 | % | 0.03 | 0 | 0 | 0.56 | -0.18 | 0.01 | -0.07 | 11/6/2026 4:00:00 PM EST | |||
| 107.00 | 1.13 | 4.80 | 2.97 | % | 0.03 | 0 | 0 | 0.55 | -0.19 | 0.01 | -0.08 | 11/6/2026 4:00:00 PM EST | |||
| 108.00 | 2.48 | 4.90 | 3.69 | % | 0.03 | 0 | 0 | 0.59 | -0.20 | 0.01 | -0.08 | 11/6/2026 4:00:00 PM EST | |||
| 109.00 | 2.79 | 5.05 | 3.92 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.59 | -0.22 | 0.01 | -0.08 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 110.00 | 2.85 | 4.65 | 3.75 | 4.24 | -3.54 | -45.51% | 0.03 | 3 | 1 | 0.56 | -0.23 | 0.01 | -0.08 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 111.00 | 3.20 | 5.20 | 4.20 | % | 0.04 | 0 | 0 | 0.57 | -0.24 | 0.01 | -0.08 | 11/6/2026 4:00:00 PM EST | |||
| 112.00 | 2.32 | 5.35 | 3.84 | % | 0.03 | 0 | 0 | 0.52 | -0.26 | 0.01 | -0.09 | 11/6/2026 4:00:00 PM EST | |||
| 113.00 | 3.20 | 5.50 | 4.35 | 8.65 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.53 | -0.27 | 0.01 | -0.09 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 114.00 | 4.10 | 6.00 | 5.05 | 9.15 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.56 | -0.28 | 0.01 | -0.09 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 115.00 | 4.55 | 5.50 | 5.03 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.53 | -0.30 | 0.01 | -0.09 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 116.00 | 4.55 | 6.95 | 5.75 | 10.15 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.55 | -0.31 | 0.01 | -0.09 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 117.00 | 4.70 | 7.00 | 5.85 | 6.61 | % | 0.05 | 6 | 0 | 0.54 | -0.33 | 0.01 | -0.10 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 118.00 | 5.45 | 7.15 | 6.30 | 7.01 | -4.14 | -37.13% | 0.05 | 7 | 32 | 0.54 | -0.35 | 0.02 | -0.10 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 119.00 | 5.80 | 8.40 | 7.10 | 12.20 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.56 | -0.36 | 0.02 | -0.10 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 120.00 | 6.20 | 8.05 | 7.13 | 6.80 | -6.20 | -47.70% | 0.06 | 4 | 13 | 0.54 | -0.38 | 0.02 | -0.10 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 121.00 | 6.75 | 9.10 | 7.93 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.56 | -0.39 | 0.02 | -0.10 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 122.00 | 6.55 | 9.00 | 7.78 | 13.65 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.52 | -0.41 | 0.02 | -0.10 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 123.00 | 7.25 | 9.50 | 8.38 | 14.69 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.53 | -0.43 | 0.02 | -0.10 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 124.00 | 7.90 | 10.15 | 9.03 | % | 0.07 | 0 | 0 | 0.53 | -0.44 | 0.02 | -0.10 | 11/6/2026 4:00:00 PM EST | |||
| 125.00 | 8.80 | 10.40 | 9.60 | 9.68 | -2.66 | -21.56% | 0.08 | 1 | 1 | 0.54 | -0.46 | 0.02 | -0.10 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 126.00 | 8.50 | 11.30 | 9.90 | % | 0.08 | 0 | 0 | 0.52 | -0.48 | 0.02 | -0.10 | 11/6/2026 4:00:00 PM EST | |||
| 127.00 | 8.85 | 11.50 | 10.18 | % | 0.08 | 0 | 0 | 0.51 | -0.50 | 0.02 | -0.10 | 11/6/2026 4:00:00 PM EST | |||
| 128.00 | 9.45 | 12.40 | 10.93 | 13.23 | -5.08 | -27.75% | 0.09 | 2 | 12 | 0.52 | -0.51 | 0.02 | -0.10 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 129.00 | 10.40 | 12.90 | 11.65 | % | 0.09 | 0 | 0 | 0.52 | -0.53 | 0.02 | -0.10 | 11/6/2026 4:00:00 PM EST | |||
| 130.00 | 11.45 | 13.15 | 12.30 | 19.48 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.53 | -0.55 | 0.02 | -0.10 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 131.00 | 10.90 | 14.00 | 12.45 | % | 0.10 | 0 | 0 | 0.50 | -0.56 | 0.02 | -0.10 | 11/6/2026 4:00:00 PM EST | |||
| 132.00 | 11.50 | 14.35 | 12.93 | % | 0.10 | 0 | 0 | 0.49 | -0.58 | 0.02 | -0.10 | 11/6/2026 4:00:00 PM EST | |||
| 133.00 | 12.55 | 15.20 | 13.88 | 16.70 | -5.00 | -23.05% | 0.10 | 1 | 2 | 0.51 | -0.60 | 0.02 | -0.09 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 135.00 | 14.50 | 16.00 | 15.25 | 14.30 | % | 0.11 | 3 | 0 | 0.51 | -0.63 | 0.02 | -0.09 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 140.00 | 17.35 | 20.25 | 18.80 | % | 0.13 | 0 | 0 | 0.50 | -0.71 | 0.02 | -0.08 | 11/6/2026 4:00:00 PM EST | |||
| 145.00 | 21.05 | 24.15 | 22.60 | % | 0.16 | 0 | 0 | 0.48 | -0.77 | 0.01 | -0.07 | 11/6/2026 4:00:00 PM EST | |||
| 150.00 | 25.25 | 28.15 | 26.70 | % | 0.18 | 0 | 0 | 0.44 | -0.83 | 0.01 | -0.06 | 11/6/2026 4:00:00 PM EST | |||
| 155.00 | 29.75 | 32.35 | 31.05 | % | 0.20 | 0 | 0 | 0.59 | -0.87 | 0.01 | -0.05 | 11/6/2026 4:00:00 PM EST | |||
| 160.00 | 34.20 | 37.75 | 35.98 | % | 0.22 | 0 | 0 | 0.68 | -0.91 | 0.01 | -0.04 | 11/6/2026 4:00:00 PM EST | |||
| 165.00 | 39.00 | 42.45 | 40.73 | % | 0.25 | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.03 | 11/6/2026 4:00:00 PM EST | |||
| 170.00 | 43.80 | 47.30 | 45.55 | % | 0.27 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.02 | 11/6/2026 4:00:00 PM EST | |||
| 175.00 | 48.75 | 52.25 | 50.50 | % | 0.29 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 11/6/2026 4:00:00 PM EST |