Options Chain for VISTRA CORP COM (VST) - $189.50 as of 1/22/2025 8:15:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 98.80 | 102.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 90.00 | 93.75 | 97.25 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 95.00 | 88.80 | 92.30 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 100.00 | 83.85 | 87.35 | 71.75 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 105.00 | 78.90 | 82.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 110.00 | 74.05 | 76.85 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 115.00 | 69.25 | 71.95 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 120.00 | 64.25 | 67.10 | % | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.04 | 1/21/2025 3:59:46 PM EST | |||
| 125.00 | 59.55 | 62.30 | % | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.05 | 1/21/2025 3:59:46 PM EST | |||
| 130.00 | 54.65 | 58.00 | 48.54 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.96 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 135.00 | 50.75 | 52.70 | % | 0 | 0 | 0.74 | 0.94 | 0.00 | -0.08 | 1/21/2025 3:59:46 PM EST | |||
| 140.00 | 46.15 | 48.35 | 41.32 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.92 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 143.00 | 42.80 | 45.60 | % | 0 | 0 | 0.59 | 0.91 | 0.00 | -0.10 | 1/21/2025 3:59:46 PM EST | |||
| 144.00 | 42.60 | 44.85 | % | 0 | 0 | 0.62 | 0.90 | 0.00 | -0.11 | 1/21/2025 3:59:46 PM EST | |||
| 145.00 | 41.75 | 43.95 | % | 0 | 0 | 0.63 | 0.90 | 0.00 | -0.11 | 1/21/2025 3:59:46 PM EST | |||
| 146.00 | 41.10 | 42.75 | % | 0 | 0 | 0.63 | 0.89 | 0.00 | -0.11 | 1/21/2025 3:59:46 PM EST | |||
| 147.00 | 40.40 | 41.90 | % | 0 | 0 | 0.65 | 0.88 | 0.00 | -0.12 | 1/21/2025 3:59:46 PM EST | |||
| 148.00 | 39.70 | 40.95 | 27.89 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.88 | 0.00 | -0.12 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 149.00 | 38.75 | 40.25 | % | 0 | 0 | 0.65 | 0.87 | 0.01 | -0.12 | 1/21/2025 3:59:46 PM EST | |||
| 150.00 | 38.40 | 39.35 | 33.35 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.87 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 152.50 | 35.80 | 37.50 | 27.90 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.85 | 0.01 | -0.13 | 1/14/2025 | 1/21/2025 3:59:46 PM EST |
| 155.00 | 33.45 | 35.25 | 30.90 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.84 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 157.50 | 31.95 | 33.40 | 26.76 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.82 | 0.01 | -0.15 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 160.00 | 30.20 | 31.80 | 18.89 | 0.00 | 0.00% | 0 | 19 | 0.66 | 0.80 | 0.01 | -0.16 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 162.50 | 27.85 | 30.15 | 27.60 | 0.00 | 0.00% | 0 | 55 | 0.64 | 0.78 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 165.00 | 26.95 | 28.05 | 28.42 | 0.00 | 0.00% | 0 | 30 | 0.66 | 0.75 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 167.50 | 24.30 | 26.10 | 15.50 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.73 | 0.01 | -0.18 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 170.00 | 23.70 | 25.95 | 25.05 | 0.00 | 0.00% | 0 | 35 | 0.64 | 0.71 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 172.50 | 22.15 | 23.30 | 22.97 | 0.00 | 0.00% | 0 | 12 | 0.66 | 0.68 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 175.00 | 20.70 | 21.45 | 21.55 | 0.00 | 0.00% | 0 | 63 | 0.65 | 0.66 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 177.50 | 19.25 | 21.15 | 20.30 | 0.00 | 0.00% | 0 | 38 | 0.64 | 0.63 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 180.00 | 17.70 | 18.50 | 17.57 | 0.00 | 0.00% | 0 | 76 | 0.64 | 0.60 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 182.50 | 16.50 | 17.30 | 18.18 | 0.00 | 0.00% | 0 | 45 | 0.64 | 0.58 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 185.00 | 15.30 | 16.25 | 16.30 | 0.00 | 0.00% | 0 | 59 | 0.64 | 0.55 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 187.50 | 14.25 | 15.10 | 16.35 | 0.00 | 0.00% | 0 | 51 | 0.64 | 0.53 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 190.00 | 13.20 | 14.10 | 13.63 | 0.00 | 0.00% | 0 | 213 | 0.65 | 0.50 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 192.50 | 12.15 | 12.95 | 13.15 | 0.00 | 0.00% | 0 | 15 | 0.64 | 0.47 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 195.00 | 11.20 | 12.35 | 12.75 | 0.00 | 0.00% | 0 | 14 | 0.65 | 0.45 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 200.00 | 9.45 | 10.50 | 9.98 | 0.00 | 0.00% | 0 | 94 | 0.65 | 0.40 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 205.00 | 8.05 | 8.90 | 8.95 | 0.00 | 0.00% | 0 | 499 | 0.65 | 0.36 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 210.00 | 6.75 | 7.65 | 7.18 | 0.00 | 0.00% | 0 | 55 | 0.65 | 0.31 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 215.00 | 5.85 | 6.30 | 6.60 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.28 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 220.00 | 4.75 | 5.30 | 5.40 | 0.00 | 0.00% | 0 | 15 | 0.65 | 0.24 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 225.00 | 3.85 | 4.60 | 4.48 | 0.00 | 0.00% | 0 | 24 | 0.65 | 0.21 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 230.00 | 3.25 | 3.75 | 3.96 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.18 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 235.00 | 1.31 | 3.20 | 3.21 | 0.00 | 0.00% | 0 | 17 | 0.60 | 0.15 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 240.00 | 2.23 | 2.76 | 2.90 | 0.00 | 0.00% | 0 | 14 | 0.65 | 0.13 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 245.00 | 1.83 | 2.41 | 2.33 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.11 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 250.00 | 1.22 | 1.98 | 1.95 | 0.00 | 0.00% | 0 | 17 | 0.65 | 0.10 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 255.00 | 1.27 | 2.37 | 1.71 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.08 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 260.00 | 1.07 | 1.52 | 1.45 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.07 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.31 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 90.00 | 0.00 | 1.32 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 95.00 | 0.00 | 1.31 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 100.00 | 0.00 | 1.22 | 0.68 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 105.00 | 0.02 | 1.39 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 110.00 | 0.05 | 1.42 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 115.00 | 0.15 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 157 | 0.74 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 120.00 | 0.01 | 0.70 | 0.79 | 0.00 | 0.00% | 0 | 9 | 0.65 | -0.02 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 125.00 | 0.05 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 30 | 0.68 | -0.03 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 130.00 | 0.35 | 1.03 | 0.59 | 0.00 | 0.00% | 0 | 15 | 0.66 | -0.04 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 135.00 | 0.69 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 302 | 0.68 | -0.06 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 140.00 | 1.21 | 1.66 | 1.25 | 0.00 | 0.00% | 0 | 42 | 0.66 | -0.08 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 143.00 | 1.43 | 2.21 | 2.20 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.09 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 144.00 | 1.23 | 2.31 | 2.31 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.10 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 145.00 | 1.70 | 2.32 | 2.15 | 0.00 | 0.00% | 0 | 18 | 0.65 | -0.10 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 146.00 | 1.28 | 2.41 | % | 0 | 0 | 0.62 | -0.11 | 0.00 | -0.11 | 1/21/2025 3:59:46 PM EST | |||
| 147.00 | 1.74 | 2.55 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.12 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 148.00 | 2.19 | 2.78 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.12 | 0.00 | -0.12 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 149.00 | 1.95 | 2.92 | 2.66 | 0.00 | 0.00% | 0 | 13 | 0.63 | -0.13 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 150.00 | 2.35 | 2.84 | 2.51 | 0.00 | 0.00% | 0 | 18 | 0.64 | -0.13 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 152.50 | 2.75 | 3.50 | 4.20 | 0.00 | 0.00% | 0 | 7 | 0.64 | -0.15 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 155.00 | 3.20 | 4.00 | 3.38 | 0.00 | 0.00% | 0 | 39 | 0.64 | -0.16 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 157.50 | 3.90 | 4.60 | 7.42 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.18 | 0.01 | -0.15 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 160.00 | 4.35 | 5.10 | 4.65 | 0.00 | 0.00% | 0 | 36 | 0.63 | -0.20 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 162.50 | 5.20 | 5.95 | 6.50 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.22 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 165.00 | 4.30 | 6.60 | 6.28 | 0.00 | 0.00% | 0 | 80 | 0.64 | -0.25 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 167.50 | 6.80 | 7.40 | 7.08 | 0.00 | 0.00% | 0 | 46 | 0.64 | -0.27 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 170.00 | 7.60 | 8.00 | 7.28 | 0.00 | 0.00% | 0 | 490 | 0.63 | -0.29 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 172.50 | 8.50 | 9.25 | 8.20 | 0.00 | 0.00% | 0 | 9 | 0.64 | -0.32 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 175.00 | 9.50 | 10.40 | 14.50 | 0.00 | 0.00% | 0 | 25 | 0.64 | -0.34 | 0.01 | -0.20 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 177.50 | 10.55 | 11.35 | 11.12 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.37 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 180.00 | 11.70 | 12.65 | 11.29 | 0.00 | 0.00% | 0 | 21 | 0.64 | -0.40 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 182.50 | 12.90 | 13.90 | 16.43 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.42 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 185.00 | 14.30 | 15.00 | 14.00 | 0.00 | 0.00% | 0 | 14 | 0.64 | -0.45 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 187.50 | 15.55 | 16.40 | 16.55 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.47 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 190.00 | 16.95 | 17.85 | 16.19 | 0.00 | 0.00% | 0 | 40 | 0.64 | -0.50 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 192.50 | 18.45 | 19.75 | % | 0 | 0 | 0.64 | -0.53 | 0.01 | -0.21 | 1/21/2025 3:59:46 PM EST | |||
| 195.00 | 20.00 | 21.25 | 26.72 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.55 | 0.01 | -0.21 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 200.00 | 23.10 | 24.35 | 29.29 | 0.00 | 0.00% | 0 | 50 | 0.64 | -0.60 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 205.00 | 26.00 | 28.10 | 31.95 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.64 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 210.00 | 30.10 | 31.95 | % | 0 | 0 | 0.64 | -0.69 | 0.01 | -0.19 | 1/21/2025 3:59:46 PM EST | |||
| 215.00 | 34.20 | 35.60 | % | 0 | 0 | 0.64 | -0.72 | 0.01 | -0.18 | 1/21/2025 3:59:46 PM EST | |||
| 220.00 | 38.20 | 40.15 | % | 0 | 0 | 0.65 | -0.76 | 0.01 | -0.17 | 1/21/2025 3:59:46 PM EST | |||
| 225.00 | 41.65 | 44.25 | 49.00 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.79 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 230.00 | 46.90 | 48.75 | % | 0 | 0 | 0.67 | -0.82 | 0.01 | -0.14 | 1/21/2025 3:59:46 PM EST | |||
| 235.00 | 51.30 | 53.05 | % | 0 | 0 | 0.66 | -0.85 | 0.01 | -0.13 | 1/21/2025 3:59:46 PM EST | |||
| 240.00 | 56.00 | 57.85 | % | 0 | 0 | 0.66 | -0.87 | 0.01 | -0.12 | 1/21/2025 3:59:46 PM EST | |||
| 245.00 | 60.50 | 62.25 | % | 0 | 0 | 0.72 | -0.89 | 0.01 | -0.10 | 1/21/2025 3:59:46 PM EST | |||
| 250.00 | 64.70 | 67.70 | % | 0 | 0 | 0.78 | -0.90 | 0.00 | -0.09 | 1/21/2025 3:59:46 PM EST | |||
| 255.00 | 69.50 | 71.70 | % | 0 | 0 | 0.76 | -0.92 | 0.00 | -0.08 | 1/21/2025 3:59:46 PM EST | |||
| 260.00 | 74.30 | 77.25 | % | 0 | 0 | 0.77 | -0.93 | 0.00 | -0.07 | 1/21/2025 3:59:46 PM EST |