Options Chain for VISTRA CORP COM (VST) - $184.62 as of 11/7/2025 11:37:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | % | 0.00 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 11/7/2025 10:58:51 AM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 11/7/2025 10:58:51 AM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.02 | 11/7/2025 10:58:51 AM EST | ||||||
| 120.00 | 59.30 | 62.20 | 60.75 | % | 0.51 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.03 | 11/7/2025 10:58:51 AM EST | |||
| 125.00 | 54.60 | 57.50 | 56.05 | 57.55 | % | 0.45 | 1 | 0 | 0.82 | 0.96 | 0.00 | -0.04 | 11/7/2025 | 11/7/2025 10:58:51 AM EST | |
| 130.00 | 49.95 | 53.10 | 51.53 | % | 0.40 | 0 | 0 | 0.80 | 0.95 | 0.00 | -0.05 | 11/7/2025 10:58:51 AM EST | |||
| 135.00 | 45.40 | 48.50 | 46.95 | % | 0.35 | 0 | 0 | 0.68 | 0.93 | 0.00 | -0.05 | 11/7/2025 10:58:51 AM EST | |||
| 140.00 | 40.95 | 44.05 | 42.50 | % | 0.30 | 0 | 0 | 0.68 | 0.90 | 0.00 | -0.07 | 11/7/2025 10:58:51 AM EST | |||
| 145.00 | 36.65 | 39.85 | 38.25 | % | 0.26 | 0 | 0 | 0.65 | 0.87 | 0.01 | -0.08 | 11/7/2025 10:58:51 AM EST | |||
| 150.00 | 32.55 | 36.15 | 34.35 | % | 0.23 | 0 | 0 | 0.64 | 0.83 | 0.01 | -0.09 | 11/7/2025 10:58:51 AM EST | |||
| 155.00 | 28.65 | 32.40 | 30.53 | % | 0.20 | 0 | 0 | 0.63 | 0.80 | 0.01 | -0.11 | 11/7/2025 10:58:51 AM EST | |||
| 160.00 | 25.00 | 27.75 | 26.38 | % | 0.16 | 0 | 0 | 0.62 | 0.75 | 0.01 | -0.12 | 11/7/2025 10:58:51 AM EST | |||
| 165.00 | 21.65 | 24.25 | 22.95 | % | 0.14 | 0 | 0 | 0.61 | 0.71 | 0.01 | -0.13 | 11/7/2025 10:58:51 AM EST | |||
| 170.00 | 18.50 | 21.40 | 19.95 | % | 0.12 | 0 | 0 | 0.58 | 0.66 | 0.01 | -0.14 | 11/7/2025 10:58:51 AM EST | |||
| 175.00 | 16.00 | 18.50 | 17.25 | % | 0.10 | 0 | 0 | 0.57 | 0.61 | 0.01 | -0.15 | 11/7/2025 10:58:51 AM EST | |||
| 180.00 | 13.20 | 16.10 | 14.65 | 14.75 | % | 0.08 | 31 | 0 | 0.58 | 0.55 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 10:58:51 AM EST | |
| 185.00 | 11.10 | 13.55 | 12.33 | 12.55 | -2.95 | -19.04% | 0.07 | 7 | 1 | 0.58 | 0.50 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 190.00 | 9.55 | 12.05 | 10.80 | 9.95 | -3.05 | -23.47% | 0.06 | 2 | 2 | 0.58 | 0.45 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 195.00 | 8.25 | 10.40 | 9.33 | % | 0.05 | 0 | 0 | 0.57 | 0.40 | 0.01 | -0.14 | 11/7/2025 10:58:51 AM EST | |||
| 200.00 | 6.50 | 8.95 | 7.73 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | 0.35 | 0.01 | -0.14 | 11/6/2025 | 11/7/2025 10:58:51 AM EST |
| 205.00 | 5.45 | 7.45 | 6.45 | 6.40 | -2.02 | -23.99% | 0.03 | 2 | 1 | 0.56 | 0.30 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 210.00 | 3.65 | 6.60 | 5.13 | % | 0.02 | 0 | 0 | 0.54 | 0.26 | 0.01 | -0.12 | 11/7/2025 10:58:51 AM EST | |||
| 215.00 | 2.64 | 5.85 | 4.25 | % | 0.02 | 0 | 0 | 0.54 | 0.22 | 0.01 | -0.11 | 11/7/2025 10:58:51 AM EST | |||
| 220.00 | 1.80 | 5.10 | 3.45 | 3.38 | -0.68 | -16.75% | 0.02 | 1 | 1 | 0.54 | 0.19 | 0.01 | -0.10 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 225.00 | 1.08 | 3.75 | 2.42 | % | 0.01 | 0 | 0 | 0.51 | 0.16 | 0.01 | -0.09 | 11/7/2025 10:58:51 AM EST | |||
| 230.00 | 1.21 | 3.05 | 2.13 | % | 0.01 | 0 | 0 | 0.52 | 0.13 | 0.01 | -0.08 | 11/7/2025 10:58:51 AM EST | |||
| 235.00 | 0.20 | 2.63 | 1.42 | % | 0.01 | 0 | 0 | 0.47 | 0.11 | 0.01 | -0.07 | 11/7/2025 10:58:51 AM EST | |||
| 240.00 | 0.31 | 2.20 | 1.26 | % | 0.01 | 0 | 0 | 0.50 | 0.09 | 0.00 | -0.06 | 11/7/2025 10:58:51 AM EST | |||
| 245.00 | 0.01 | 1.93 | 0.97 | % | 0.00 | 0 | 0 | 0.44 | 0.07 | 0.00 | -0.05 | 11/7/2025 10:58:51 AM EST | |||
| 250.00 | 0.01 | 1.59 | 0.80 | % | 0.00 | 0 | 0 | 0.45 | 0.06 | 0.00 | -0.04 | 11/7/2025 10:58:51 AM EST | |||
| 255.00 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 0.62 | 0.05 | 0.00 | -0.04 | 11/7/2025 10:58:51 AM EST | |||
| 260.00 | 0.00 | 2.04 | 1.02 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.04 | 0.00 | -0.03 | 11/6/2025 | 11/7/2025 10:58:51 AM EST |
| 265.00 | % | 0.00 | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.03 | 11/7/2025 10:58:51 AM EST | ||||||
| 270.00 | % | 0.00 | 0 | 0 | 0.78 | 0.03 | 0.00 | -0.02 | 11/7/2025 10:58:51 AM EST | ||||||
| 275.00 | % | 0.00 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.02 | 11/7/2025 10:58:51 AM EST | ||||||
| 280.00 | % | 0.00 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.02 | 11/7/2025 10:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | % | 0.00 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.01 | 11/7/2025 10:58:51 AM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.02 | 11/7/2025 10:58:51 AM EST | ||||||
| 115.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 1.00 | -0.02 | 0.00 | -0.02 | 11/7/2025 10:58:51 AM EST | |||
| 120.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.03 | 11/7/2025 10:58:51 AM EST | |||
| 125.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.84 | -0.04 | 0.00 | -0.04 | 11/7/2025 10:58:51 AM EST | |||
| 130.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.77 | -0.05 | 0.00 | -0.05 | 11/7/2025 10:58:51 AM EST | |||
| 135.00 | 0.11 | 3.75 | 1.93 | % | 0.01 | 0 | 0 | 0.59 | -0.07 | 0.00 | -0.05 | 11/7/2025 10:58:51 AM EST | |||
| 140.00 | 0.48 | 3.45 | 1.97 | % | 0.01 | 0 | 0 | 0.57 | -0.10 | 0.00 | -0.07 | 11/7/2025 10:58:51 AM EST | |||
| 145.00 | 1.23 | 4.90 | 3.07 | % | 0.02 | 0 | 0 | 0.60 | -0.13 | 0.01 | -0.08 | 11/7/2025 10:58:51 AM EST | |||
| 150.00 | 2.58 | 5.30 | 3.94 | 2.17 | % | 0.03 | 1 | 0 | 0.59 | -0.17 | 0.01 | -0.09 | 11/7/2025 | 11/7/2025 10:58:51 AM EST | |
| 155.00 | 3.30 | 6.70 | 5.00 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.59 | -0.20 | 0.01 | -0.11 | 11/6/2025 | 11/7/2025 10:58:51 AM EST |
| 160.00 | 4.75 | 7.85 | 6.30 | % | 0.04 | 0 | 0 | 0.58 | -0.25 | 0.01 | -0.12 | 11/7/2025 10:58:51 AM EST | |||
| 165.00 | 6.50 | 9.55 | 8.03 | % | 0.05 | 0 | 0 | 0.58 | -0.29 | 0.01 | -0.13 | 11/7/2025 10:58:51 AM EST | |||
| 170.00 | 8.50 | 11.20 | 9.85 | % | 0.06 | 0 | 0 | 0.58 | -0.34 | 0.01 | -0.14 | 11/7/2025 10:58:51 AM EST | |||
| 175.00 | 10.80 | 13.30 | 12.05 | 10.17 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.58 | -0.39 | 0.01 | -0.15 | 11/6/2025 | 11/7/2025 10:58:51 AM EST |
| 180.00 | 13.35 | 15.50 | 14.43 | % | 0.08 | 0 | 0 | 0.57 | -0.45 | 0.01 | -0.15 | 11/7/2025 10:58:51 AM EST | |||
| 185.00 | 16.15 | 18.35 | 17.25 | % | 0.09 | 0 | 0 | 0.56 | -0.50 | 0.01 | -0.15 | 11/7/2025 10:58:51 AM EST | |||
| 190.00 | 19.30 | 21.70 | 20.50 | % | 0.11 | 0 | 0 | 0.54 | -0.55 | 0.01 | -0.15 | 11/7/2025 10:58:51 AM EST | |||
| 195.00 | 22.65 | 24.85 | 23.75 | % | 0.12 | 0 | 0 | 0.56 | -0.60 | 0.01 | -0.14 | 11/7/2025 10:58:51 AM EST | |||
| 200.00 | 26.00 | 28.45 | 27.23 | 23.45 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.56 | -0.65 | 0.01 | -0.14 | 11/6/2025 | 11/7/2025 10:58:51 AM EST |
| 205.00 | 29.55 | 32.10 | 30.83 | % | 0.15 | 0 | 0 | 0.55 | -0.70 | 0.01 | -0.13 | 11/7/2025 10:58:51 AM EST | |||
| 210.00 | 33.50 | 36.10 | 34.80 | % | 0.17 | 0 | 0 | 0.52 | -0.74 | 0.01 | -0.12 | 11/7/2025 10:58:51 AM EST | |||
| 215.00 | 37.65 | 40.20 | 38.93 | % | 0.18 | 0 | 0 | 0.54 | -0.78 | 0.01 | -0.11 | 11/7/2025 10:58:51 AM EST | |||
| 220.00 | 42.00 | 44.45 | 43.23 | % | 0.20 | 0 | 0 | 0.53 | -0.81 | 0.01 | -0.10 | 11/7/2025 10:58:51 AM EST | |||
| 225.00 | 46.50 | 48.85 | 47.68 | % | 0.21 | 0 | 0 | 0.50 | -0.84 | 0.01 | -0.09 | 11/7/2025 10:58:51 AM EST | |||
| 230.00 | 50.80 | 53.35 | 52.08 | % | 0.23 | 0 | 0 | 0.49 | -0.87 | 0.01 | -0.08 | 11/7/2025 10:58:51 AM EST | |||
| 235.00 | 55.40 | 58.00 | 56.70 | % | 0.24 | 0 | 0 | 0.64 | -0.89 | 0.01 | -0.07 | 11/7/2025 10:58:51 AM EST | |||
| 240.00 | 59.90 | 62.75 | 61.33 | % | 0.26 | 0 | 0 | 0.65 | -0.91 | 0.00 | -0.06 | 11/7/2025 10:58:51 AM EST | |||
| 245.00 | 63.70 | 67.55 | 65.63 | % | 0.27 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.05 | 11/7/2025 10:58:51 AM EST | |||
| 250.00 | 69.10 | 72.40 | 70.75 | % | 0.28 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.04 | 11/7/2025 10:58:51 AM EST | |||
| 255.00 | 73.35 | 77.30 | 75.33 | % | 0.30 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.04 | 11/7/2025 10:58:51 AM EST | |||
| 260.00 | 78.45 | 82.25 | 80.35 | % | 0.31 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.03 | 11/7/2025 10:58:51 AM EST | |||
| 265.00 | % | 0.00 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.03 | 11/7/2025 10:58:51 AM EST | ||||||
| 270.00 | % | 0.00 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.02 | 11/7/2025 10:58:51 AM EST | ||||||
| 275.00 | % | 0.00 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.02 | 11/7/2025 10:58:51 AM EST | ||||||
| 280.00 | % | 0.00 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.02 | 11/7/2025 10:58:51 AM EST |