Options Chain for VISTRA CORP COM (VST) - $168.59 as of 11/21/2025 9:43:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 62.90 | 65.40 | 64.15 | % | 0.61 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 110.00 | 57.85 | 60.40 | 59.13 | 66.35 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:57 PM EST |
| 115.00 | 52.90 | 55.45 | 54.18 | 71.50 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.48 | 1.00 | 0.00 | -0.01 | 11/11/2025 | 11/21/2025 3:59:57 PM EST |
| 120.00 | 47.95 | 50.50 | 49.23 | % | 0.41 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 11/21/2025 3:59:57 PM EST | |||
| 125.00 | 42.00 | 45.60 | 43.80 | 44.00 | % | 0.35 | 2 | 0 | 1.24 | 0.99 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST | |
| 130.00 | 38.10 | 40.65 | 39.38 | % | 0.30 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.05 | 11/21/2025 3:59:57 PM EST | |||
| 135.00 | 33.25 | 35.80 | 34.53 | % | 0.26 | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.08 | 11/21/2025 3:59:57 PM EST | |||
| 140.00 | 28.50 | 31.05 | 29.78 | 45.46 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.96 | 0.94 | 0.01 | -0.11 | 11/6/2025 | 11/21/2025 3:59:57 PM EST |
| 145.00 | 22.80 | 26.45 | 24.63 | 24.65 | -9.30 | -27.40% | 0.17 | 2 | 2 | 0.87 | 0.91 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 150.00 | 19.55 | 22.00 | 20.78 | 17.90 | -19.85 | -52.59% | 0.14 | 1 | 2 | 0.61 | 0.85 | 0.01 | -0.19 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 155.00 | 14.90 | 16.75 | 15.83 | 16.49 | -5.58 | -25.29% | 0.10 | 1 | 5 | 0.51 | 0.79 | 0.01 | -0.23 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 157.50 | 12.95 | 15.50 | 14.23 | % | 0.09 | 0 | 0 | 0.54 | 0.75 | 0.02 | -0.24 | 11/21/2025 3:59:57 PM EST | |||
| 160.00 | 11.00 | 12.70 | 11.85 | 13.40 | -4.67 | -25.85% | 0.07 | 3 | 9 | 0.49 | 0.70 | 0.02 | -0.26 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 162.50 | 9.95 | 11.30 | 10.63 | 11.93 | -5.35 | -30.97% | 0.07 | 10 | 1 | 0.53 | 0.66 | 0.02 | -0.27 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 165.00 | 8.35 | 9.75 | 9.05 | 7.79 | -8.71 | -52.79% | 0.05 | 2 | 2 | 0.52 | 0.61 | 0.02 | -0.27 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 167.50 | 7.40 | 8.10 | 7.75 | 13.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | 0.56 | 0.02 | -0.27 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 170.00 | 5.50 | 7.10 | 6.30 | 6.72 | -3.74 | -35.76% | 0.04 | 69 | 104 | 0.51 | 0.50 | 0.02 | -0.27 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 172.50 | 5.05 | 5.65 | 5.35 | 5.70 | -6.25 | -52.31% | 0.03 | 12 | 2 | 0.52 | 0.44 | 0.02 | -0.26 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 175.00 | 4.10 | 4.70 | 4.40 | 4.35 | -12.30 | -73.88% | 0.03 | 29 | 10 | 0.52 | 0.39 | 0.02 | -0.25 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 177.50 | 3.25 | 3.85 | 3.55 | 4.04 | -4.46 | -52.48% | 0.02 | 5 | 3 | 0.51 | 0.33 | 0.02 | -0.23 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 180.00 | 2.49 | 3.10 | 2.80 | 2.90 | -3.65 | -55.73% | 0.02 | 88 | 47 | 0.51 | 0.28 | 0.02 | -0.21 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 182.50 | 1.93 | 2.60 | 2.27 | 2.62 | -3.30 | -55.75% | 0.01 | 17 | 43 | 0.51 | 0.23 | 0.02 | -0.19 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 185.00 | 1.44 | 2.11 | 1.78 | 1.67 | -2.03 | -54.87% | 0.01 | 33 | 175 | 0.51 | 0.19 | 0.02 | -0.16 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 187.50 | 0.80 | 1.84 | 1.32 | 1.43 | -3.39 | -70.34% | 0.01 | 15 | 31 | 0.50 | 0.15 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 190.00 | 0.60 | 1.47 | 1.04 | 1.07 | -2.03 | -65.49% | 0.01 | 37 | 111 | 0.50 | 0.12 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 192.50 | 0.08 | 1.25 | 0.67 | 2.54 | +0.08 | +3.26% | 0.00 | 4 | 17 | 0.45 | 0.10 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 195.00 | 0.60 | 0.96 | 0.78 | 0.67 | -1.54 | -69.69% | 0.00 | 9 | 48 | 0.54 | 0.08 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 197.50 | 0.21 | 0.80 | 0.51 | 0.83 | -1.42 | -63.12% | 0.00 | 1 | 9 | 0.51 | 0.06 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 200.00 | 0.10 | 0.55 | 0.33 | 0.45 | -0.55 | -55.00% | 0.00 | 36 | 239 | 0.51 | 0.05 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 202.50 | 0.10 | 0.80 | 0.45 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.54 | 0.04 | 0.00 | -0.05 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 205.00 | 0.00 | 0.57 | 0.29 | 0.30 | -0.56 | -65.12% | 0.00 | 8 | 62 | 0.63 | 0.03 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 210.00 | 0.05 | 0.46 | 0.26 | 0.13 | -0.87 | -87.00% | 0.00 | 9 | 114 | 0.56 | 0.02 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 215.00 | 0.00 | 0.37 | 0.19 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.69 | 0.01 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.61 | 0.31 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.81 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/21/2025 3:59:57 PM EST |
| 225.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.95 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:57 PM EST |
| 235.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 1.69 | 0.85 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.26 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:57 PM EST |
| 245.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.95 | 0.98 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.41 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:57 PM EST |
| 255.00 | 0.00 | 1.95 | 0.98 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:57 PM EST |
| 265.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 275.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 3:59:57 PM EST |
| 285.00 | 0.00 | 1.95 | 0.98 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.48 | 0.24 | 0.28 | +0.02 | +7.70% | 0.00 | 1 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.58 | 0.29 | 0.75 | % | 0.00 | 1 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST | |
| 120.00 | 0.00 | 2.19 | 1.10 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.44 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/21/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.03 | 11/21/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.80 | 0.40 | 0.30 | -0.42 | -58.34% | 0.00 | 1 | 4 | 0.90 | -0.01 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 135.00 | 0.01 | 0.94 | 0.48 | 0.74 | +0.31 | +72.10% | 0.00 | 31 | 19 | 0.62 | -0.03 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 140.00 | 0.40 | 1.50 | 0.95 | 0.83 | -0.10 | -10.76% | 0.01 | 18 | 170 | 0.71 | -0.06 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 145.00 | 0.59 | 1.27 | 0.93 | 1.03 | +0.14 | +15.73% | 0.01 | 8 | 26 | 0.61 | -0.09 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 150.00 | 1.25 | 1.70 | 1.48 | 1.40 | +0.46 | +48.94% | 0.01 | 50 | 55 | 0.59 | -0.15 | 0.01 | -0.19 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 155.00 | 2.14 | 2.54 | 2.34 | 2.40 | +0.80 | +50.00% | 0.02 | 148 | 86 | 0.58 | -0.21 | 0.01 | -0.23 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 157.50 | 2.76 | 3.25 | 3.01 | 3.16 | +1.68 | +113.52% | 0.02 | 130 | 43 | 0.58 | -0.25 | 0.02 | -0.24 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 160.00 | 3.30 | 3.95 | 3.63 | 3.75 | +1.35 | +56.25% | 0.02 | 404 | 78 | 0.56 | -0.30 | 0.02 | -0.26 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 162.50 | 4.00 | 4.90 | 4.45 | 4.35 | +2.75 | +171.88% | 0.03 | 212 | 4 | 0.56 | -0.34 | 0.02 | -0.27 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 165.00 | 5.15 | 5.75 | 5.45 | 5.10 | +1.55 | +43.67% | 0.03 | 1,028 | 159 | 0.56 | -0.39 | 0.02 | -0.27 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 167.50 | 6.15 | 6.95 | 6.55 | 6.66 | +2.12 | +46.70% | 0.04 | 22 | 4 | 0.55 | -0.44 | 0.02 | -0.27 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 170.00 | 7.40 | 8.15 | 7.78 | 7.62 | +1.64 | +27.43% | 0.05 | 52 | 62 | 0.55 | -0.50 | 0.02 | -0.27 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 172.50 | 8.85 | 9.50 | 9.18 | 9.68 | +2.86 | +41.94% | 0.05 | 6 | 2 | 0.55 | -0.56 | 0.02 | -0.26 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 175.00 | 9.65 | 11.25 | 10.45 | 13.83 | +5.63 | +68.66% | 0.06 | 6 | 70 | 0.53 | -0.61 | 0.02 | -0.25 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 177.50 | 11.60 | 12.85 | 12.23 | 11.66 | +8.01 | +219.46% | 0.07 | 7 | 14 | 0.53 | -0.67 | 0.02 | -0.23 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 180.00 | 13.45 | 14.70 | 14.08 | 13.76 | +3.86 | +38.99% | 0.08 | 19 | 142 | 0.53 | -0.72 | 0.02 | -0.21 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 182.50 | 15.50 | 16.65 | 16.08 | 15.54 | +4.27 | +37.89% | 0.09 | 4 | 3 | 0.53 | -0.77 | 0.02 | -0.19 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 185.00 | 16.20 | 19.00 | 17.60 | 17.37 | +5.67 | +48.47% | 0.10 | 14 | 73 | 0.62 | -0.81 | 0.02 | -0.16 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 187.50 | 18.55 | 21.70 | 20.13 | 23.70 | +15.10 | +175.59% | 0.11 | 1 | 4 | 0.69 | -0.85 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 190.00 | 21.20 | 23.90 | 22.55 | 21.84 | +11.74 | +116.24% | 0.12 | 13 | 42 | 0.71 | -0.88 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 192.50 | 22.95 | 25.55 | 24.25 | 17.66 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.66 | -0.90 | 0.01 | -0.11 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 195.00 | 25.25 | 27.80 | 26.53 | 26.42 | +4.94 | +23.00% | 0.14 | 6 | 7 | 0.67 | -0.92 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 197.50 | 27.55 | 31.25 | 29.40 | % | 0.15 | 0 | 0 | 0.83 | -0.94 | 0.01 | -0.07 | 11/21/2025 3:59:57 PM EST | |||
| 200.00 | 30.60 | 33.25 | 31.93 | 31.30 | +9.70 | +44.91% | 0.16 | 5 | 52 | 0.67 | -0.95 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 202.50 | 32.45 | 35.00 | 33.73 | % | 0.17 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.05 | 11/21/2025 3:59:57 PM EST | |||
| 205.00 | 34.90 | 37.45 | 36.18 | 41.65 | +7.90 | +23.41% | 0.18 | 4 | 6 | 0.76 | -0.97 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 210.00 | 39.90 | 43.40 | 41.65 | 41.00 | % | 0.20 | 5 | 0 | 0.97 | -0.98 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST | |
| 215.00 | 44.80 | 47.35 | 46.08 | % | 0.21 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 11/21/2025 3:59:57 PM EST | |||
| 220.00 | 49.85 | 53.35 | 51.60 | 35.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.10 | -1.00 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 225.00 | 54.85 | 57.35 | 56.10 | % | 0.25 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 230.00 | 59.85 | 63.35 | 61.60 | % | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 235.00 | 64.85 | 68.30 | 66.58 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 240.00 | 69.85 | 73.30 | 71.58 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 245.00 | 74.85 | 78.25 | 76.55 | % | 0.31 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 250.00 | 79.85 | 83.25 | 81.55 | % | 0.33 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 255.00 | 84.85 | 88.25 | 86.55 | % | 0.34 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 260.00 | 89.85 | 93.35 | 91.60 | % | 0.35 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 265.00 | 94.85 | 98.30 | 96.58 | % | 0.36 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 270.00 | 99.85 | 103.35 | 101.60 | % | 0.38 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 275.00 | 104.85 | 108.35 | 106.60 | % | 0.39 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 280.00 | 109.85 | 113.15 | 111.50 | % | 0.40 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 285.00 | 114.85 | 118.30 | 116.58 | % | 0.41 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST |