Options Chain for VISTRA CORP COM (VST) - $158.81 as of 1/27/2026 10:38:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 76.50 | 79.10 | 77.80 | % | 0.92 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:48 AM EST | |||
| 90.00 | 71.55 | 74.10 | 72.83 | % | 0.81 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:48 AM EST | |||
| 95.00 | 66.55 | 69.10 | 67.83 | % | 0.71 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:48 AM EST | |||
| 100.00 | 61.55 | 64.15 | 62.85 | % | 0.63 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:48 AM EST | |||
| 105.00 | 56.60 | 59.15 | 57.88 | % | 0.55 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:48 AM EST | |||
| 110.00 | 51.60 | 54.15 | 52.88 | % | 0.48 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:48 AM EST | |||
| 115.00 | 46.65 | 49.20 | 47.93 | 51.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 9:58:48 AM EST |
| 120.00 | 41.40 | 44.25 | 42.83 | 56.45 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 9:58:48 AM EST |
| 125.00 | 36.75 | 39.35 | 38.05 | % | 0.30 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 1/27/2026 9:58:48 AM EST | |||
| 130.00 | 31.90 | 34.55 | 33.23 | % | 0.26 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.03 | 1/27/2026 9:58:48 AM EST | |||
| 135.00 | 27.15 | 29.80 | 28.48 | % | 0.21 | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.06 | 1/27/2026 9:58:48 AM EST | |||
| 140.00 | 22.50 | 25.20 | 23.85 | % | 0.17 | 0 | 0 | 0.75 | 0.89 | 0.01 | -0.10 | 1/27/2026 9:58:48 AM EST | |||
| 145.00 | 18.15 | 20.65 | 19.40 | 18.89 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.70 | 0.83 | 0.01 | -0.13 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 146.00 | 17.30 | 19.90 | 18.60 | % | 0.13 | 0 | 0 | 0.51 | 0.81 | 0.01 | -0.14 | 1/27/2026 9:58:48 AM EST | |||
| 147.00 | 16.45 | 19.10 | 17.78 | % | 0.12 | 0 | 0 | 0.53 | 0.80 | 0.01 | -0.14 | 1/27/2026 9:58:48 AM EST | |||
| 148.00 | 15.65 | 18.15 | 16.90 | % | 0.11 | 0 | 0 | 0.54 | 0.79 | 0.02 | -0.15 | 1/27/2026 9:58:48 AM EST | |||
| 149.00 | 14.85 | 17.70 | 16.28 | % | 0.11 | 0 | 0 | 0.52 | 0.77 | 0.02 | -0.16 | 1/27/2026 9:58:48 AM EST | |||
| 150.00 | 14.10 | 16.60 | 15.35 | 12.93 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.52 | 0.75 | 0.02 | -0.16 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 152.50 | 13.15 | 14.10 | 13.63 | 13.30 | % | 0.09 | 2 | 0 | 0.57 | 0.71 | 0.02 | -0.17 | 1/27/2026 | 1/27/2026 9:58:48 AM EST | |
| 155.00 | 11.10 | 12.45 | 11.78 | 13.28 | 0.00 | 0.00% | 0.08 | 0 | 75 | 0.57 | 0.66 | 0.02 | -0.19 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 157.50 | 9.75 | 10.95 | 10.35 | 9.15 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.55 | 0.61 | 0.02 | -0.19 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 160.00 | 8.30 | 9.40 | 8.85 | 8.50 | +1.57 | +22.66% | 0.06 | 11 | 37 | 0.51 | 0.56 | 0.02 | -0.20 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 162.50 | 6.95 | 8.15 | 7.55 | % | 0.05 | 0 | 0 | 0.54 | 0.50 | 0.02 | -0.20 | 1/27/2026 9:58:48 AM EST | |||
| 165.00 | 5.75 | 6.45 | 6.10 | 5.93 | +0.93 | +18.60% | 0.04 | 1 | 63 | 0.55 | 0.45 | 0.02 | -0.20 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 167.50 | 4.85 | 5.45 | 5.15 | 5.45 | % | 0.03 | 2 | 0 | 0.53 | 0.40 | 0.02 | -0.19 | 1/27/2026 | 1/27/2026 9:58:48 AM EST | |
| 170.00 | 3.95 | 4.45 | 4.20 | 4.27 | +0.35 | +8.93% | 0.02 | 7 | 168 | 0.52 | 0.35 | 0.02 | -0.19 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 172.50 | 3.20 | 3.60 | 3.40 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.53 | 0.30 | 0.02 | -0.17 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 175.00 | 2.62 | 2.99 | 2.81 | 2.81 | +0.66 | +30.70% | 0.02 | 5 | 82 | 0.52 | 0.26 | 0.02 | -0.16 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 177.50 | 2.10 | 2.33 | 2.22 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.50 | 0.22 | 0.02 | -0.15 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 180.00 | 1.65 | 1.87 | 1.76 | 1.64 | -0.11 | -6.29% | 0.01 | 2 | 151 | 0.52 | 0.18 | 0.01 | -0.13 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 182.50 | 0.69 | 1.49 | 1.09 | % | 0.01 | 0 | 0 | 0.49 | 0.15 | 0.01 | -0.12 | 1/27/2026 9:58:48 AM EST | |||
| 185.00 | 1.03 | 1.19 | 1.11 | 1.20 | +0.13 | +12.15% | 0.01 | 1 | 61 | 0.52 | 0.13 | 0.01 | -0.11 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 190.00 | 0.58 | 0.74 | 0.66 | 0.73 | +0.05 | +7.36% | 0.00 | 5 | 84 | 0.53 | 0.08 | 0.01 | -0.08 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 195.00 | 0.25 | 0.45 | 0.35 | 0.51 | +0.03 | +6.25% | 0.00 | 1 | 232 | 0.55 | 0.06 | 0.01 | -0.06 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 200.00 | 0.01 | 0.42 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.59 | 0.03 | 0.00 | -0.04 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 205.00 | 0.00 | 0.43 | 0.22 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.75 | 0.02 | 0.00 | -0.03 | 1/23/2026 | 1/27/2026 9:58:48 AM EST |
| 210.00 | 0.00 | 0.34 | 0.17 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.78 | 0.01 | 0.00 | -0.02 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 215.00 | 0.00 | 1.69 | 0.85 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.01 | 0.00 | -0.01 | 1/15/2026 | 1/27/2026 9:58:48 AM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.87 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/27/2026 9:58:48 AM EST |
| 225.00 | 0.00 | 0.75 | 0.38 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 9:58:48 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:48 AM EST | |||
| 235.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:48 AM EST | |||
| 240.00 | 0.00 | 1.61 | 0.81 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 9:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:48 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:48 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:48 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:48 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:48 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:48 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 9:58:48 AM EST |
| 120.00 | 0.00 | 0.99 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 9:58:48 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | -0.01 | 0.00 | -0.01 | 1/8/2026 | 1/27/2026 9:58:48 AM EST |
| 130.00 | 0.01 | 0.51 | 0.26 | 0.51 | -0.05 | -8.93% | 0.00 | 8 | 66 | 0.56 | -0.03 | 0.00 | -0.03 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 135.00 | 0.39 | 1.10 | 0.75 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.59 | -0.07 | 0.01 | -0.06 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 140.00 | 0.82 | 1.20 | 1.01 | 1.02 | -0.42 | -29.17% | 0.01 | 1 | 1,262 | 0.57 | -0.11 | 0.01 | -0.10 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 145.00 | 1.40 | 1.91 | 1.66 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.54 | -0.17 | 0.01 | -0.13 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 146.00 | 1.53 | 2.18 | 1.86 | 1.88 | -0.29 | -13.37% | 0.01 | 1 | 2 | 0.54 | -0.19 | 0.01 | -0.14 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 147.00 | 1.61 | 2.50 | 2.06 | % | 0.01 | 0 | 0 | 0.60 | -0.20 | 0.01 | -0.14 | 1/27/2026 9:58:48 AM EST | |||
| 148.00 | 1.92 | 2.57 | 2.25 | % | 0.02 | 0 | 0 | 0.55 | -0.21 | 0.02 | -0.15 | 1/27/2026 9:58:48 AM EST | |||
| 149.00 | 2.07 | 2.88 | 2.48 | 2.64 | % | 0.02 | 1 | 0 | 0.54 | -0.23 | 0.02 | -0.16 | 1/27/2026 | 1/27/2026 9:58:48 AM EST | |
| 150.00 | 2.26 | 2.79 | 2.53 | 2.52 | -0.83 | -24.78% | 0.02 | 8 | 211 | 0.54 | -0.25 | 0.02 | -0.16 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 152.50 | 2.96 | 3.55 | 3.26 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | -0.29 | 0.02 | -0.17 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 155.00 | 3.70 | 4.30 | 4.00 | 4.50 | -0.50 | -10.00% | 0.03 | 1 | 72 | 0.54 | -0.34 | 0.02 | -0.19 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 157.50 | 4.45 | 5.60 | 5.03 | % | 0.03 | 0 | 0 | 0.56 | -0.39 | 0.02 | -0.19 | 1/27/2026 9:58:48 AM EST | |||
| 160.00 | 5.65 | 6.60 | 6.13 | 5.99 | -2.01 | -25.13% | 0.04 | 252 | 96 | 0.49 | -0.44 | 0.02 | -0.20 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 162.50 | 6.80 | 7.80 | 7.30 | % | 0.04 | 0 | 0 | 0.51 | -0.50 | 0.02 | -0.20 | 1/27/2026 9:58:48 AM EST | |||
| 165.00 | 8.15 | 8.65 | 8.40 | 11.09 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.51 | -0.55 | 0.02 | -0.20 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 167.50 | 9.55 | 10.45 | 10.00 | 11.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.50 | -0.60 | 0.02 | -0.19 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 170.00 | 11.10 | 12.15 | 11.63 | 11.58 | -2.77 | -19.31% | 0.07 | 7 | 39 | 0.50 | -0.65 | 0.02 | -0.19 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 172.50 | 12.85 | 13.85 | 13.35 | 14.76 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -0.70 | 0.02 | -0.17 | 1/26/2026 | 1/27/2026 9:58:48 AM EST |
| 175.00 | 14.70 | 15.95 | 15.33 | 17.00 | +0.70 | +4.30% | 0.09 | 2 | 5 | 0.48 | -0.74 | 0.02 | -0.16 | 1/27/2026 | 1/27/2026 9:58:48 AM EST |
| 177.50 | 15.50 | 18.40 | 16.95 | % | 0.10 | 0 | 0 | 0.50 | -0.78 | 0.02 | -0.15 | 1/27/2026 9:58:48 AM EST | |||
| 180.00 | 17.90 | 20.45 | 19.18 | 20.77 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.50 | -0.82 | 0.01 | -0.13 | 1/22/2026 | 1/27/2026 9:58:48 AM EST |
| 182.50 | 20.05 | 22.55 | 21.30 | % | 0.12 | 0 | 0 | 0.45 | -0.85 | 0.01 | -0.12 | 1/27/2026 9:58:48 AM EST | |||
| 185.00 | 21.95 | 24.70 | 23.33 | 15.92 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.69 | -0.87 | 0.01 | -0.11 | 1/12/2026 | 1/27/2026 9:58:48 AM EST |
| 190.00 | 26.55 | 29.25 | 27.90 | 30.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.08 | 1/23/2026 | 1/27/2026 9:58:48 AM EST |
| 195.00 | 31.30 | 33.95 | 32.63 | % | 0.17 | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.06 | 1/27/2026 9:58:48 AM EST | |||
| 200.00 | 36.20 | 38.80 | 37.50 | % | 0.19 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.04 | 1/27/2026 9:58:48 AM EST | |||
| 205.00 | 41.10 | 43.75 | 42.43 | % | 0.21 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.03 | 1/27/2026 9:58:48 AM EST | |||
| 210.00 | 46.10 | 49.50 | 47.80 | % | 0.23 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 1/27/2026 9:58:48 AM EST | |||
| 215.00 | 51.10 | 54.10 | 52.60 | % | 0.24 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 1/27/2026 9:58:48 AM EST | |||
| 220.00 | 55.95 | 59.50 | 57.73 | % | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 1/27/2026 9:58:48 AM EST | |||
| 225.00 | 61.10 | 64.40 | 62.75 | % | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:58:48 AM EST | |||
| 230.00 | 66.10 | 69.25 | 67.68 | % | 0.29 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:58:48 AM EST | |||
| 235.00 | 71.10 | 74.35 | 72.73 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:58:48 AM EST | |||
| 240.00 | 76.10 | 79.25 | 77.68 | % | 0.32 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:58:48 AM EST |