Options Chain for VISTRA CORP COM (VST) - $167.78 as of 2/24/2026 7:21:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 94.70 | 97.35 | 96.03 | % | 1.28 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 80.00 | 89.75 | 92.50 | 91.13 | % | 1.14 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 85.00 | 84.70 | 87.40 | 86.05 | % | 1.01 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 90.00 | 79.75 | 82.40 | 81.08 | % | 0.90 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 95.00 | 74.75 | 77.40 | 76.08 | % | 0.80 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 100.00 | 69.75 | 72.45 | 71.10 | % | 0.71 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 105.00 | 64.80 | 67.55 | 66.18 | 53.35 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:06 PM EST |
| 110.00 | 59.80 | 62.85 | 61.33 | 57.43 | % | 0.56 | 1 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:06 PM EST | |
| 115.00 | 54.85 | 57.55 | 56.20 | % | 0.49 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:06 PM EST | |||
| 120.00 | 49.90 | 52.90 | 51.40 | 53.71 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.26 | 0.99 | 0.00 | -0.01 | 2/18/2026 | 2/24/2026 4:00:06 PM EST |
| 125.00 | 45.00 | 48.10 | 46.55 | % | 0.37 | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.04 | 2/24/2026 4:00:06 PM EST | |||
| 130.00 | 40.15 | 42.85 | 41.50 | 27.29 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.02 | 0.97 | 0.00 | -0.05 | 2/9/2026 | 2/24/2026 4:00:06 PM EST |
| 135.00 | 35.40 | 38.15 | 36.78 | 32.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.96 | 0.95 | 0.00 | -0.08 | 2/13/2026 | 2/24/2026 4:00:06 PM EST |
| 140.00 | 30.75 | 33.45 | 32.10 | 19.49 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.89 | 0.92 | 0.01 | -0.11 | 2/9/2026 | 2/24/2026 4:00:06 PM EST |
| 145.00 | 26.25 | 29.05 | 27.65 | 15.10 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.53 | 0.89 | 0.01 | -0.15 | 2/9/2026 | 2/24/2026 4:00:06 PM EST |
| 150.00 | 22.60 | 24.85 | 23.73 | 24.30 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.65 | 0.84 | 0.01 | -0.18 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 152.50 | 20.00 | 22.70 | 21.35 | % | 0.14 | 0 | 0 | 0.60 | 0.81 | 0.01 | -0.20 | 2/24/2026 4:00:06 PM EST | |||
| 155.00 | 18.05 | 20.95 | 19.50 | 16.38 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.62 | 0.78 | 0.01 | -0.22 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 157.50 | 17.75 | 18.75 | 18.25 | 16.35 | % | 0.12 | 1 | 0 | 0.67 | 0.75 | 0.01 | -0.23 | 2/24/2026 | 2/24/2026 4:00:06 PM EST | |
| 160.00 | 16.05 | 16.85 | 16.45 | 13.50 | -0.90 | -6.25% | 0.10 | 10 | 19 | 0.66 | 0.72 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 162.50 | 14.30 | 15.10 | 14.70 | 12.15 | % | 0.09 | 1 | 0 | 0.65 | 0.68 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:06 PM EST | |
| 165.00 | 12.10 | 13.40 | 12.75 | 10.50 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.62 | 0.64 | 0.02 | -0.27 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 167.50 | 11.20 | 12.10 | 11.65 | 9.60 | +0.35 | +3.79% | 0.07 | 2 | 1 | 0.64 | 0.60 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 170.00 | 10.00 | 10.60 | 10.30 | 10.00 | +2.00 | +25.00% | 0.06 | 7 | 231 | 0.64 | 0.56 | 0.02 | -0.28 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 172.50 | 8.75 | 9.25 | 9.00 | 6.46 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.63 | 0.51 | 0.02 | -0.28 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 175.00 | 7.40 | 8.20 | 7.80 | 7.44 | +1.82 | +32.39% | 0.04 | 30 | 72 | 0.63 | 0.47 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 177.50 | 6.00 | 7.10 | 6.55 | 6.65 | +1.45 | +27.89% | 0.04 | 2 | 2 | 0.61 | 0.43 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 180.00 | 5.50 | 6.10 | 5.80 | 5.40 | +1.05 | +24.14% | 0.03 | 9 | 86 | 0.62 | 0.39 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 182.50 | 4.65 | 5.25 | 4.95 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.62 | 0.35 | 0.02 | -0.25 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 185.00 | 3.85 | 4.45 | 4.15 | 3.95 | +0.95 | +31.67% | 0.02 | 4 | 116 | 0.61 | 0.31 | 0.02 | -0.23 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 187.50 | 3.25 | 3.75 | 3.50 | % | 0.02 | 0 | 0 | 0.61 | 0.27 | 0.01 | -0.22 | 2/24/2026 4:00:06 PM EST | |||
| 190.00 | 2.67 | 3.15 | 2.91 | 2.78 | +0.55 | +24.67% | 0.02 | 65 | 85 | 0.60 | 0.24 | 0.01 | -0.20 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 192.50 | 2.11 | 2.66 | 2.39 | 2.33 | % | 0.01 | 1 | 0 | 0.60 | 0.20 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 4:00:06 PM EST | |
| 195.00 | 1.87 | 2.22 | 2.05 | 1.93 | +0.36 | +22.93% | 0.01 | 1 | 14 | 0.60 | 0.18 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 197.50 | 1.32 | 1.88 | 1.60 | 1.36 | -0.49 | -26.49% | 0.01 | 2 | 1 | 0.59 | 0.15 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 200.00 | 1.21 | 1.50 | 1.36 | 1.50 | +0.34 | +29.31% | 0.01 | 8 | 90 | 0.59 | 0.13 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 205.00 | 0.63 | 1.21 | 0.92 | 0.89 | +0.03 | +3.49% | 0.00 | 2 | 12 | 0.59 | 0.09 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 210.00 | 0.44 | 0.73 | 0.59 | 0.60 | -0.07 | -10.45% | 0.00 | 1 | 3 | 0.59 | 0.07 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 215.00 | 0.21 | 0.97 | 0.59 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.05 | 0.00 | -0.06 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.04 | 2/24/2026 4:00:06 PM EST | |||
| 225.00 | 0.00 | 1.60 | 0.80 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.94 | 0.02 | 0.00 | -0.03 | 2/17/2026 | 2/24/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.45 | 0.23 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.76 | 0.01 | 0.00 | -0.02 | 2/17/2026 | 2/24/2026 4:00:06 PM EST |
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.01 | 2/24/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.01 | 2/24/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.79 | 0.40 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.69 | 0.35 | 0.26 | -0.83 | -76.15% | 0.00 | 4 | 9 | 1.23 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.96 | 0.48 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.20 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/24/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 1.85 | 0.93 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.29 | -0.01 | 0.00 | -0.01 | 2/6/2026 | 2/24/2026 4:00:06 PM EST |
| 125.00 | 0.07 | 0.44 | 0.26 | 0.23 | -0.12 | -34.29% | 0.00 | 5 | 261 | 0.72 | -0.02 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 1.08 | 0.54 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.92 | -0.03 | 0.00 | -0.05 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 135.00 | 0.44 | 0.83 | 0.64 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1,145 | 0.72 | -0.05 | 0.00 | -0.08 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 140.00 | 0.63 | 1.24 | 0.94 | 1.01 | -0.34 | -25.19% | 0.01 | 32 | 46 | 0.69 | -0.08 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 145.00 | 1.24 | 1.82 | 1.53 | 1.60 | -0.55 | -25.59% | 0.01 | 1 | 22 | 0.69 | -0.11 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 150.00 | 2.03 | 2.30 | 2.17 | 2.21 | -0.89 | -28.71% | 0.01 | 1 | 42 | 0.67 | -0.16 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 152.50 | 2.44 | 2.76 | 2.60 | 2.66 | % | 0.02 | 2 | 0 | 0.66 | -0.19 | 0.01 | -0.20 | 2/24/2026 | 2/24/2026 4:00:06 PM EST | |
| 155.00 | 2.92 | 3.75 | 3.34 | 3.24 | -1.16 | -26.37% | 0.02 | 13 | 23 | 0.67 | -0.22 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 157.50 | 3.65 | 4.65 | 4.15 | % | 0.03 | 0 | 0 | 0.68 | -0.25 | 0.01 | -0.23 | 2/24/2026 4:00:06 PM EST | |||
| 160.00 | 4.50 | 5.15 | 4.83 | 4.80 | -1.63 | -25.35% | 0.03 | 3 | 29 | 0.67 | -0.28 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 162.50 | 5.15 | 6.30 | 5.73 | % | 0.04 | 0 | 0 | 0.67 | -0.32 | 0.02 | -0.26 | 2/24/2026 4:00:06 PM EST | |||
| 165.00 | 6.10 | 6.50 | 6.30 | 7.40 | -1.09 | -12.84% | 0.04 | 3 | 16 | 0.64 | -0.36 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 167.50 | 7.05 | 8.00 | 7.53 | 9.95 | % | 0.04 | 2 | 0 | 0.65 | -0.40 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 4:00:06 PM EST | |
| 170.00 | 8.25 | 9.15 | 8.70 | 9.11 | -1.85 | -16.88% | 0.05 | 6 | 25 | 0.65 | -0.44 | 0.02 | -0.28 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 172.50 | 9.40 | 10.50 | 9.95 | % | 0.06 | 0 | 0 | 0.65 | -0.49 | 0.02 | -0.28 | 2/24/2026 4:00:06 PM EST | |||
| 175.00 | 10.75 | 11.90 | 11.33 | 13.80 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.64 | -0.53 | 0.02 | -0.27 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 177.50 | 12.20 | 13.35 | 12.78 | % | 0.07 | 0 | 0 | 0.64 | -0.57 | 0.02 | -0.27 | 2/24/2026 4:00:06 PM EST | |||
| 180.00 | 13.70 | 15.05 | 14.38 | 15.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.64 | -0.61 | 0.02 | -0.26 | 2/19/2026 | 2/24/2026 4:00:06 PM EST |
| 182.50 | 15.20 | 16.60 | 15.90 | % | 0.09 | 0 | 0 | 0.63 | -0.65 | 0.02 | -0.25 | 2/24/2026 4:00:06 PM EST | |||
| 185.00 | 17.00 | 18.45 | 17.73 | 17.20 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.63 | -0.69 | 0.02 | -0.23 | 2/17/2026 | 2/24/2026 4:00:06 PM EST |
| 187.50 | 18.85 | 20.35 | 19.60 | % | 0.10 | 0 | 0 | 0.63 | -0.73 | 0.01 | -0.22 | 2/24/2026 4:00:06 PM EST | |||
| 190.00 | 20.25 | 23.05 | 21.65 | 22.17 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.64 | -0.76 | 0.01 | -0.20 | 2/19/2026 | 2/24/2026 4:00:06 PM EST |
| 192.50 | 22.40 | 24.50 | 23.45 | % | 0.12 | 0 | 0 | 0.62 | -0.80 | 0.01 | -0.18 | 2/24/2026 4:00:06 PM EST | |||
| 195.00 | 24.55 | 27.20 | 25.88 | 25.14 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.65 | -0.82 | 0.01 | -0.17 | 2/17/2026 | 2/24/2026 4:00:06 PM EST |
| 197.50 | 26.70 | 29.40 | 28.05 | % | 0.14 | 0 | 0 | 0.64 | -0.85 | 0.01 | -0.15 | 2/24/2026 4:00:06 PM EST | |||
| 200.00 | 29.00 | 31.55 | 30.28 | 30.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.64 | -0.87 | 0.01 | -0.13 | 2/18/2026 | 2/24/2026 4:00:06 PM EST |
| 205.00 | 33.20 | 36.20 | 34.70 | % | 0.17 | 0 | 0 | 0.80 | -0.91 | 0.01 | -0.11 | 2/24/2026 4:00:06 PM EST | |||
| 210.00 | 38.45 | 40.95 | 39.70 | 58.81 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.85 | -0.93 | 0.01 | -0.08 | 2/6/2026 | 2/24/2026 4:00:06 PM EST |
| 215.00 | 43.30 | 45.80 | 44.55 | % | 0.21 | 0 | 0 | 0.89 | -0.95 | 0.00 | -0.06 | 2/24/2026 4:00:06 PM EST | |||
| 220.00 | 47.35 | 50.70 | 49.03 | % | 0.22 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.04 | 2/24/2026 4:00:06 PM EST | |||
| 225.00 | 52.95 | 55.65 | 54.30 | % | 0.24 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.03 | 2/24/2026 4:00:06 PM EST | |||
| 230.00 | 57.45 | 60.60 | 59.03 | % | 0.26 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 2/24/2026 4:00:06 PM EST | |||
| 235.00 | 62.25 | 65.55 | 63.90 | % | 0.27 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:06 PM EST | |||
| 240.00 | 67.55 | 70.55 | 69.05 | % | 0.29 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:06 PM EST |