Options Chain for VISTRA CORP COM (VST) - $156.14 as of 10/22/2026 1:43:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 9.50 | 11.50 | 10.50 | 11.80 | % | 0.07 | 2 | 0 | 0.50 | 0.57 | 0.02 | -0.13 | 10/22/2026 | 10/22/2026 12:58:50 PM EST | |
| 144.00 | 7.75 | 10.40 | 9.08 | % | 0.06 | 0 | 0 | 0.52 | 0.51 | 0.02 | -0.13 | 10/22/2026 12:58:50 PM EST | |||
| 145.00 | 7.35 | 10.00 | 8.68 | 9.00 | % | 0.06 | 2 | 0 | 0.52 | 0.49 | 0.02 | -0.13 | 10/22/2026 | 10/22/2026 12:58:50 PM EST | |
| 146.00 | 6.90 | 9.55 | 8.23 | % | 0.06 | 0 | 0 | 0.51 | 0.48 | 0.02 | -0.13 | 10/22/2026 12:58:50 PM EST | |||
| 147.00 | 6.45 | 9.20 | 7.83 | % | 0.05 | 0 | 0 | 0.51 | 0.46 | 0.02 | -0.13 | 10/22/2026 12:58:50 PM EST | |||
| 148.00 | 6.00 | 8.85 | 7.43 | % | 0.05 | 0 | 0 | 0.51 | 0.44 | 0.02 | -0.13 | 10/22/2026 12:58:50 PM EST | |||
| 149.00 | 5.60 | 8.50 | 7.05 | % | 0.05 | 0 | 0 | 0.51 | 0.43 | 0.02 | -0.12 | 10/22/2026 12:58:50 PM EST | |||
| 150.00 | 5.80 | 6.20 | 6.00 | 6.20 | % | 0.04 | 6 | 0 | 0.49 | 0.41 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 12:58:50 PM EST | |
| 152.50 | 4.85 | 6.85 | 5.85 | 6.25 | % | 0.04 | 1 | 0 | 0.50 | 0.38 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 12:58:50 PM EST | |
| 155.00 | 3.45 | 6.65 | 5.05 | % | 0.03 | 0 | 0 | 0.50 | 0.34 | 0.02 | -0.11 | 10/22/2026 12:58:50 PM EST | |||
| 157.50 | 3.45 | 4.85 | 4.15 | 8.00 | % | 0.03 | 1 | 0 | 0.48 | 0.31 | 0.01 | -0.11 | 10/22/2026 | 10/22/2026 12:58:50 PM EST | |
| 160.00 | 2.66 | 5.45 | 4.06 | 4.05 | % | 0.03 | 1 | 0 | 0.51 | 0.28 | 0.01 | -0.10 | 10/22/2026 | 10/22/2026 12:58:50 PM EST | |
| 162.50 | 1.64 | 5.00 | 3.32 | % | 0.02 | 0 | 0 | 0.50 | 0.25 | 0.01 | -0.10 | 10/22/2026 12:58:50 PM EST | |||
| 165.00 | 1.99 | 3.65 | 2.82 | % | 0.02 | 0 | 0 | 0.51 | 0.22 | 0.01 | -0.09 | 10/22/2026 12:58:50 PM EST | |||
| 167.50 | 1.07 | 4.25 | 2.66 | % | 0.02 | 0 | 0 | 0.51 | 0.19 | 0.01 | -0.08 | 10/22/2026 12:58:50 PM EST | |||
| 170.00 | 1.49 | 2.76 | 2.13 | 1.91 | % | 0.01 | 2 | 0 | 0.51 | 0.17 | 0.01 | -0.08 | 10/22/2026 | 10/22/2026 12:58:50 PM EST | |
| 172.50 | 0.14 | 3.65 | 1.90 | % | 0.01 | 0 | 0 | 0.47 | 0.15 | 0.01 | -0.07 | 10/22/2026 12:58:50 PM EST | |||
| 175.00 | 0.96 | 3.40 | 2.18 | % | 0.01 | 0 | 0 | 0.55 | 0.13 | 0.01 | -0.06 | 10/22/2026 12:58:50 PM EST | |||
| 177.50 | 0.40 | 3.30 | 1.85 | 2.25 | % | 0.01 | 33 | 0 | 0.52 | 0.11 | 0.01 | -0.06 | 10/22/2026 | 10/22/2026 12:58:50 PM EST | |
| 180.00 | 0.52 | 1.63 | 1.08 | % | 0.01 | 0 | 0 | 0.49 | 0.10 | 0.01 | -0.05 | 10/22/2026 12:58:50 PM EST | |||
| 182.50 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.72 | 0.08 | 0.01 | -0.04 | 10/22/2026 12:58:50 PM EST | |||
| 185.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.73 | 0.07 | 0.01 | -0.04 | 10/22/2026 12:58:50 PM EST | |||
| 190.00 | 0.00 | 2.78 | 1.39 | % | 0.01 | 0 | 0 | 0.76 | 0.05 | 0.00 | -0.03 | 10/22/2026 12:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 7.75 | 10.00 | 8.88 | 8.90 | % | 0.06 | 5 | 0 | 0.51 | -0.43 | 0.02 | -0.13 | 10/22/2026 | 10/22/2026 12:58:50 PM EST | |
| 144.00 | 10.55 | 11.95 | 11.25 | 9.57 | % | 0.08 | 1 | 0 | 0.53 | -0.49 | 0.02 | -0.13 | 10/22/2026 | 10/22/2026 12:58:50 PM EST | |
| 145.00 | 10.25 | 12.85 | 11.55 | 11.35 | % | 0.08 | 2 | 0 | 0.51 | -0.51 | 0.02 | -0.13 | 10/22/2026 | 10/22/2026 12:58:50 PM EST | |
| 146.00 | 10.70 | 13.55 | 12.13 | % | 0.08 | 0 | 0 | 0.51 | -0.52 | 0.02 | -0.13 | 10/22/2026 12:58:50 PM EST | |||
| 147.00 | 11.30 | 14.05 | 12.68 | % | 0.09 | 0 | 0 | 0.51 | -0.54 | 0.02 | -0.13 | 10/22/2026 12:58:50 PM EST | |||
| 148.00 | 12.05 | 14.65 | 13.35 | % | 0.09 | 0 | 0 | 0.51 | -0.56 | 0.02 | -0.13 | 10/22/2026 12:58:50 PM EST | |||
| 149.00 | 12.65 | 15.35 | 14.00 | % | 0.09 | 0 | 0 | 0.51 | -0.57 | 0.02 | -0.12 | 10/22/2026 12:58:50 PM EST | |||
| 150.00 | 13.40 | 15.85 | 14.63 | % | 0.10 | 0 | 0 | 0.51 | -0.59 | 0.02 | -0.12 | 10/22/2026 12:58:50 PM EST | |||
| 152.50 | 15.00 | 17.60 | 16.30 | % | 0.11 | 0 | 0 | 0.50 | -0.62 | 0.02 | -0.12 | 10/22/2026 12:58:50 PM EST | |||
| 155.00 | 16.80 | 19.30 | 18.05 | % | 0.12 | 0 | 0 | 0.50 | -0.66 | 0.02 | -0.11 | 10/22/2026 12:58:50 PM EST | |||
| 157.50 | 18.65 | 21.30 | 19.98 | % | 0.13 | 0 | 0 | 0.50 | -0.69 | 0.01 | -0.11 | 10/22/2026 12:58:50 PM EST | |||
| 160.00 | 20.70 | 23.45 | 22.08 | % | 0.14 | 0 | 0 | 0.51 | -0.72 | 0.01 | -0.10 | 10/22/2026 12:58:50 PM EST | |||
| 162.50 | 22.65 | 25.55 | 24.10 | % | 0.15 | 0 | 0 | 0.51 | -0.75 | 0.01 | -0.10 | 10/22/2026 12:58:50 PM EST | |||
| 165.00 | 24.75 | 27.65 | 26.20 | % | 0.16 | 0 | 0 | 0.49 | -0.78 | 0.01 | -0.09 | 10/22/2026 12:58:50 PM EST | |||
| 167.50 | 26.90 | 29.90 | 28.40 | % | 0.17 | 0 | 0 | 0.64 | -0.81 | 0.01 | -0.08 | 10/22/2026 12:58:50 PM EST | |||
| 170.00 | 29.20 | 31.95 | 30.58 | 29.55 | % | 0.18 | 2 | 0 | 0.65 | -0.83 | 0.01 | -0.08 | 10/22/2026 | 10/22/2026 12:58:50 PM EST | |
| 172.50 | 31.40 | 34.30 | 32.85 | % | 0.19 | 0 | 0 | 0.67 | -0.85 | 0.01 | -0.07 | 10/22/2026 12:58:50 PM EST | |||
| 175.00 | 33.70 | 36.85 | 35.28 | % | 0.20 | 0 | 0 | 0.67 | -0.87 | 0.01 | -0.06 | 10/22/2026 12:58:50 PM EST | |||
| 177.50 | 36.05 | 38.90 | 37.48 | % | 0.21 | 0 | 0 | 0.69 | -0.89 | 0.01 | -0.06 | 10/22/2026 12:58:50 PM EST | |||
| 180.00 | 38.40 | 41.40 | 39.90 | % | 0.22 | 0 | 0 | 0.71 | -0.90 | 0.01 | -0.05 | 10/22/2026 12:58:50 PM EST | |||
| 182.50 | 40.80 | 43.90 | 42.35 | % | 0.23 | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.04 | 10/22/2026 12:58:50 PM EST | |||
| 185.00 | 43.25 | 45.95 | 44.60 | 43.60 | % | 0.24 | 1 | 0 | 0.65 | -0.93 | 0.01 | -0.04 | 10/22/2026 | 10/22/2026 12:58:50 PM EST | |
| 190.00 | 48.15 | 51.30 | 49.73 | % | 0.26 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.03 | 10/22/2026 12:58:50 PM EST |