Options Chain for VISTRA CORP COM (VST) - $150.60 as of 1/9/2026 10:27:33 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 | 85.60 | 89.45 | 87.53 | % | 1.03 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/9/2026 9:58:50 AM EST | |||
| 90.00 | 80.65 | 84.40 | 82.53 | % | 0.92 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 1/9/2026 9:58:50 AM EST | |||
| 95.00 | 75.70 | 79.75 | 77.73 | % | 0.82 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 1/9/2026 9:58:50 AM EST | |||
| 100.00 | 70.75 | 74.05 | 72.40 | % | 0.72 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 1/9/2026 9:58:50 AM EST | |||
| 105.00 | 65.80 | 69.35 | 67.58 | % | 0.64 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 1/9/2026 9:58:50 AM EST | |||
| 110.00 | 61.00 | 65.05 | 63.03 | % | 0.57 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 1/9/2026 9:58:50 AM EST | |||
| 115.00 | 56.05 | 59.90 | 57.98 | % | 0.50 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.03 | 1/9/2026 9:58:50 AM EST | |||
| 120.00 | 51.25 | 54.60 | 52.93 | % | 0.44 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.04 | 1/9/2026 9:58:50 AM EST | |||
| 125.00 | 46.55 | 49.70 | 48.13 | % | 0.39 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.05 | 1/9/2026 9:58:50 AM EST | |||
| 130.00 | 42.00 | 45.40 | 43.70 | % | 0.34 | 0 | 0 | 0.71 | 0.93 | 0.00 | -0.06 | 1/9/2026 9:58:50 AM EST | |||
| 135.00 | 37.50 | 41.30 | 39.40 | % | 0.29 | 0 | 0 | 0.66 | 0.91 | 0.00 | -0.07 | 1/9/2026 9:58:50 AM EST | |||
| 140.00 | 33.35 | 36.40 | 34.88 | 20.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.50 | 0.88 | 0.01 | -0.09 | 1/8/2026 | 1/9/2026 9:58:50 AM EST |
| 145.00 | 29.55 | 32.45 | 31.00 | % | 0.21 | 0 | 0 | 0.54 | 0.84 | 0.01 | -0.10 | 1/9/2026 9:58:50 AM EST | |||
| 150.00 | 25.75 | 28.75 | 27.25 | 27.20 | +14.62 | +116.22% | 0.18 | 15 | 35 | 0.54 | 0.80 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 9:58:50 AM EST |
| 155.00 | 22.35 | 25.25 | 23.80 | 22.68 | +12.05 | +113.36% | 0.15 | 1 | 2 | 0.54 | 0.75 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 9:58:50 AM EST |
| 160.00 | 19.15 | 21.95 | 20.55 | 20.55 | +12.80 | +165.17% | 0.13 | 6 | 11 | 0.55 | 0.70 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 9:58:50 AM EST |
| 165.00 | 16.20 | 18.75 | 17.48 | 17.60 | +11.40 | +183.88% | 0.11 | 7 | 4 | 0.54 | 0.64 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 9:58:50 AM EST |
| 170.00 | 13.10 | 16.20 | 14.65 | 14.72 | % | 0.09 | 19 | 0 | 0.54 | 0.58 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 9:58:50 AM EST | |
| 175.00 | 10.80 | 13.60 | 12.20 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | 0.53 | 0.01 | -0.14 | 1/8/2026 | 1/9/2026 9:58:50 AM EST |
| 180.00 | 8.50 | 10.55 | 9.53 | % | 0.05 | 0 | 0 | 0.51 | 0.46 | 0.01 | -0.14 | 1/9/2026 9:58:50 AM EST | |||
| 185.00 | 7.00 | 9.70 | 8.35 | 8.33 | +6.26 | +302.42% | 0.05 | 2 | 2 | 0.50 | 0.41 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 9:58:50 AM EST |
| 190.00 | 5.65 | 8.05 | 6.85 | 6.88 | % | 0.04 | 1 | 0 | 0.51 | 0.35 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 9:58:50 AM EST | |
| 195.00 | 4.70 | 7.15 | 5.93 | 5.45 | % | 0.03 | 3 | 0 | 0.50 | 0.30 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 9:58:50 AM EST | |
| 200.00 | 3.50 | 5.45 | 4.48 | 4.20 | % | 0.02 | 10 | 0 | 0.50 | 0.25 | 0.01 | -0.10 | 1/9/2026 | 1/9/2026 9:58:50 AM EST | |
| 205.00 | 1.54 | 5.25 | 3.40 | % | 0.02 | 0 | 0 | 0.49 | 0.21 | 0.01 | -0.09 | 1/9/2026 9:58:50 AM EST | |||
| 210.00 | 2.00 | 4.60 | 3.30 | % | 0.02 | 0 | 0 | 0.53 | 0.17 | 0.01 | -0.08 | 1/9/2026 9:58:50 AM EST | |||
| 215.00 | 0.22 | 4.05 | 2.14 | % | 0.01 | 0 | 0 | 0.46 | 0.14 | 0.01 | -0.07 | 1/9/2026 9:58:50 AM EST | |||
| 220.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.01 | -0.06 | 1/9/2026 9:58:50 AM EST | |||
| 225.00 | 0.03 | 3.25 | 1.64 | 0.01 | % | 0.01 | 3 | 0 | 0.46 | 0.09 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 9:58:50 AM EST | |
| 230.00 | 0.50 | 3.00 | 1.75 | 1.44 | % | 0.01 | 1 | 0 | 0.57 | 0.07 | 0.00 | -0.04 | 1/9/2026 | 1/9/2026 9:58:50 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/9/2026 9:58:50 AM EST | |||
| 90.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 1/9/2026 9:58:50 AM EST | |||
| 95.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 1/9/2026 9:58:50 AM EST | |||
| 100.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 1/9/2026 9:58:50 AM EST | |||
| 105.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.02 | 1/9/2026 9:58:50 AM EST | |||
| 110.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.02 | 1/9/2026 9:58:50 AM EST | |||
| 115.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.03 | 1/9/2026 9:58:50 AM EST | |||
| 120.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.86 | -0.03 | 0.00 | -0.04 | 1/9/2026 9:58:50 AM EST | |||
| 125.00 | 0.00 | 2.68 | 1.34 | % | 0.01 | 0 | 0 | 0.79 | -0.04 | 0.00 | -0.05 | 1/9/2026 9:58:50 AM EST | |||
| 130.00 | 0.00 | 2.95 | 1.48 | 3.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.74 | -0.07 | 0.00 | -0.06 | 1/8/2026 | 1/9/2026 9:58:50 AM EST |
| 135.00 | 0.06 | 3.45 | 1.76 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.09 | 0.00 | -0.07 | 1/8/2026 | 1/9/2026 9:58:50 AM EST |
| 140.00 | 0.60 | 4.55 | 2.58 | 6.35 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.53 | -0.12 | 0.01 | -0.09 | 1/8/2026 | 1/9/2026 9:58:50 AM EST |
| 145.00 | 1.64 | 5.40 | 3.52 | 4.02 | % | 0.02 | 2 | 0 | 0.55 | -0.16 | 0.01 | -0.10 | 1/9/2026 | 1/9/2026 9:58:50 AM EST | |
| 150.00 | 4.00 | 6.65 | 5.33 | 5.21 | -4.86 | -48.27% | 0.04 | 40 | 4 | 0.60 | -0.20 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 9:58:50 AM EST |
| 155.00 | 4.35 | 8.15 | 6.25 | 6.30 | % | 0.04 | 4 | 0 | 0.55 | -0.25 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 9:58:50 AM EST | |
| 160.00 | 6.10 | 9.40 | 7.75 | 7.97 | -8.41 | -51.35% | 0.05 | 14 | 11 | 0.55 | -0.30 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 9:58:50 AM EST |
| 165.00 | 8.05 | 11.30 | 9.68 | 9.80 | -9.33 | -48.78% | 0.06 | 1 | 12 | 0.54 | -0.36 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 9:58:50 AM EST |
| 170.00 | 10.60 | 13.10 | 11.85 | 12.00 | % | 0.07 | 6 | 0 | 0.53 | -0.42 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 9:58:50 AM EST | |
| 175.00 | 12.70 | 15.00 | 13.85 | 14.30 | % | 0.08 | 1 | 0 | 0.52 | -0.47 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 9:58:50 AM EST | |
| 180.00 | 15.55 | 18.30 | 16.93 | 31.44 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | -0.54 | 0.01 | -0.14 | 1/8/2026 | 1/9/2026 9:58:50 AM EST |
| 185.00 | 18.90 | 21.75 | 20.33 | % | 0.11 | 0 | 0 | 0.51 | -0.59 | 0.01 | -0.13 | 1/9/2026 9:58:50 AM EST | |||
| 190.00 | 22.50 | 25.25 | 23.88 | % | 0.13 | 0 | 0 | 0.51 | -0.65 | 0.01 | -0.12 | 1/9/2026 9:58:50 AM EST | |||
| 195.00 | 26.10 | 29.40 | 27.75 | % | 0.14 | 0 | 0 | 0.51 | -0.70 | 0.01 | -0.11 | 1/9/2026 9:58:50 AM EST | |||
| 200.00 | 29.80 | 33.05 | 31.43 | % | 0.16 | 0 | 0 | 0.51 | -0.75 | 0.01 | -0.10 | 1/9/2026 9:58:50 AM EST | |||
| 205.00 | 33.90 | 37.50 | 35.70 | % | 0.17 | 0 | 0 | 0.51 | -0.79 | 0.01 | -0.09 | 1/9/2026 9:58:50 AM EST | |||
| 210.00 | 38.40 | 41.80 | 40.10 | % | 0.19 | 0 | 0 | 0.47 | -0.83 | 0.01 | -0.08 | 1/9/2026 9:58:50 AM EST | |||
| 215.00 | 42.80 | 46.25 | 44.53 | % | 0.21 | 0 | 0 | 0.49 | -0.86 | 0.01 | -0.07 | 1/9/2026 9:58:50 AM EST | |||
| 220.00 | 47.50 | 50.70 | 49.10 | % | 0.22 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.06 | 1/9/2026 9:58:50 AM EST | |||
| 225.00 | 52.25 | 55.35 | 53.80 | % | 0.24 | 0 | 0 | 0.66 | -0.91 | 0.01 | -0.05 | 1/9/2026 9:58:50 AM EST | |||
| 230.00 | 56.75 | 60.30 | 58.53 | % | 0.25 | 0 | 0 | 0.67 | -0.93 | 0.00 | -0.04 | 1/9/2026 9:58:50 AM EST |