Options Chain for VISTRA CORP COM (VST) - $168.33 as of 2/4/2025 10:42:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 96.50 | 101.40 | 87.45 | 0.00 | 0.00% | 0 | 2 | 1.76 | 1.00 | 0.00 | -0.01 | 1/8/2025 | 2/4/2025 3:59:50 PM EST |
| 75.00 | 91.50 | 96.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:50 PM EST | |||
| 80.00 | 87.40 | 90.45 | 92.85 | 0.00 | 0.00% | 0 | 24 | 1.22 | 0.99 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 85.00 | 82.70 | 85.40 | 57.40 | 0.00 | 0.00% | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.02 | 12/23/2024 | 2/4/2025 3:59:50 PM EST |
| 90.00 | 77.75 | 80.60 | 86.20 | 0.00 | 0.00% | 0 | 12 | 1.23 | 0.99 | 0.00 | -0.03 | 1/30/2025 | 2/4/2025 3:59:50 PM EST |
| 95.00 | 72.75 | 75.75 | 78.00 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.98 | 0.00 | -0.03 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 100.00 | 67.85 | 70.95 | 71.65 | 0.00 | 0.00% | 0 | 42 | 1.06 | 0.97 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 105.00 | 63.00 | 65.85 | 59.22 | 0.00 | 0.00% | 0 | 6 | 0.96 | 0.96 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 110.00 | 58.90 | 60.85 | 64.71 | 0.00 | 0.00% | 0 | 301 | 0.89 | 0.95 | 0.00 | -0.07 | 1/30/2025 | 2/4/2025 3:59:50 PM EST |
| 115.00 | 54.80 | 55.90 | 61.68 | 0.00 | 0.00% | 0 | 59 | 0.79 | 0.93 | 0.00 | -0.08 | 1/30/2025 | 2/4/2025 3:59:50 PM EST |
| 120.00 | 49.10 | 51.40 | 53.05 | 0.00 | 0.00% | 0 | 156 | 0.70 | 0.92 | 0.00 | -0.09 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 125.00 | 44.40 | 46.85 | 45.90 | -1.30 | -2.76% | 10 | 690 | 0.68 | 0.90 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 130.00 | 41.15 | 42.35 | 39.25 | 0.00 | 0.00% | 0 | 248 | 0.71 | 0.87 | 0.00 | -0.11 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 135.00 | 36.00 | 38.15 | 37.60 | 0.00 | 0.00% | 0 | 600 | 0.66 | 0.84 | 0.01 | -0.13 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 140.00 | 33.25 | 34.70 | 34.04 | -2.96 | -8.00% | 3 | 736 | 0.71 | 0.81 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 145.00 | 30.15 | 30.70 | 30.55 | -2.35 | -7.15% | 45 | 513 | 0.71 | 0.77 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 150.00 | 26.05 | 27.35 | 26.85 | -2.87 | -9.66% | 29 | 953 | 0.69 | 0.73 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 155.00 | 23.40 | 24.45 | 24.04 | -3.01 | -11.13% | 41 | 598 | 0.70 | 0.68 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 160.00 | 20.65 | 21.40 | 21.50 | -2.49 | -10.38% | 87 | 3,964 | 0.70 | 0.64 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 165.00 | 18.35 | 18.75 | 18.80 | -1.04 | -5.25% | 38 | 394 | 0.71 | 0.59 | 0.01 | -0.19 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 170.00 | 16.00 | 17.05 | 16.20 | -1.30 | -7.43% | 924 | 2,191 | 0.72 | 0.54 | 0.01 | -0.19 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 175.00 | 13.95 | 14.40 | 14.41 | -0.83 | -5.45% | 33 | 1,509 | 0.71 | 0.49 | 0.01 | -0.19 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 180.00 | 11.85 | 12.35 | 12.43 | -0.94 | -7.04% | 310 | 3,979 | 0.71 | 0.45 | 0.01 | -0.19 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 185.00 | 10.10 | 10.90 | 10.29 | -1.79 | -14.82% | 13 | 484 | 0.70 | 0.40 | 0.01 | -0.19 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 190.00 | 8.75 | 9.15 | 9.10 | -1.11 | -10.88% | 57 | 1,615 | 0.69 | 0.36 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 195.00 | 7.55 | 7.85 | 8.00 | -1.13 | -12.38% | 32 | 791 | 0.69 | 0.32 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 200.00 | 6.30 | 6.70 | 6.70 | -0.80 | -10.67% | 457 | 4,707 | 0.70 | 0.29 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 210.00 | 4.35 | 6.25 | 4.76 | -1.29 | -21.33% | 59 | 1,112 | 0.70 | 0.23 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 220.00 | 3.35 | 3.55 | 3.48 | -0.60 | -14.71% | 304 | 1,962 | 0.70 | 0.18 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 230.00 | 2.40 | 2.53 | 2.39 | -0.86 | -26.47% | 295 | 2,976 | 0.70 | 0.14 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 240.00 | 1.73 | 2.01 | 1.81 | -0.42 | -18.84% | 39 | 3,030 | 0.72 | 0.10 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 250.00 | 1.26 | 1.38 | 1.26 | -0.40 | -24.10% | 26 | 822 | 0.72 | 0.08 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 260.00 | 0.93 | 1.18 | 0.95 | -0.46 | -32.63% | 7 | 392 | 0.73 | 0.06 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 270.00 | 0.50 | 1.23 | 0.80 | -0.25 | -23.81% | 1 | 27 | 0.75 | 0.05 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 280.00 | 0.35 | 1.23 | 0.61 | -0.08 | -11.60% | 1 | 24 | 0.77 | 0.04 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 290.00 | 0.30 | 0.77 | 0.61 | 0.00 | 0.00% | 0 | 239 | 0.77 | 0.03 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 338 | 1.18 | 0.00 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 1.38 | 0.74 | 0.00 | 0.00% | 0 | 209 | 1.48 | 0.00 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:50 PM EST |
| 80.00 | 0.02 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 95 | 0.89 | -0.01 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 85.00 | 0.03 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 546 | 0.93 | -0.01 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 90.00 | 0.08 | 0.35 | 0.46 | 0.00 | 0.00% | 0 | 480 | 0.80 | -0.01 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 95.00 | 0.10 | 0.40 | 0.44 | 0.00 | 0.00% | 0 | 201 | 0.89 | -0.02 | 0.00 | -0.03 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 100.00 | 0.36 | 0.63 | 0.50 | -0.50 | -50.00% | 34 | 1,537 | 0.82 | -0.03 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 105.00 | 0.60 | 0.99 | 1.10 | 0.00 | 0.00% | 0 | 437 | 0.82 | -0.04 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 110.00 | 0.28 | 1.08 | 0.62 | -0.38 | -38.00% | 8 | 882 | 0.75 | -0.05 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 115.00 | 1.04 | 1.39 | 1.15 | -0.15 | -11.54% | 54 | 795 | 0.76 | -0.07 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 120.00 | 1.54 | 2.01 | 1.68 | -0.32 | -16.00% | 12 | 686 | 0.76 | -0.08 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 125.00 | 2.10 | 2.41 | 2.18 | -0.24 | -9.92% | 64 | 2,851 | 0.74 | -0.10 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 130.00 | 2.81 | 3.00 | 2.95 | -0.28 | -8.67% | 21 | 994 | 0.72 | -0.13 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 135.00 | 3.75 | 3.90 | 3.77 | -0.44 | -10.46% | 26 | 527 | 0.72 | -0.16 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 140.00 | 4.90 | 5.05 | 5.00 | -0.37 | -6.89% | 58 | 1,157 | 0.71 | -0.19 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 145.00 | 6.25 | 6.45 | 6.25 | -0.31 | -4.73% | 43 | 1,464 | 0.71 | -0.23 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 150.00 | 7.90 | 8.05 | 8.15 | -0.45 | -5.24% | 21 | 1,319 | 0.71 | -0.27 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 155.00 | 9.75 | 9.95 | 9.85 | -0.53 | -5.11% | 24 | 1,614 | 0.71 | -0.32 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 160.00 | 11.85 | 12.20 | 12.30 | -0.32 | -2.54% | 16 | 935 | 0.71 | -0.36 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 165.00 | 14.25 | 15.10 | 14.45 | -0.54 | -3.61% | 20 | 390 | 0.72 | -0.41 | 0.01 | -0.19 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 170.00 | 16.90 | 17.25 | 17.35 | -0.30 | -1.70% | 112 | 5,696 | 0.70 | -0.46 | 0.01 | -0.19 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 175.00 | 19.70 | 20.85 | 20.75 | +0.73 | +3.65% | 6 | 265 | 0.70 | -0.51 | 0.01 | -0.19 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 180.00 | 22.80 | 23.55 | 23.01 | -0.74 | -3.12% | 7 | 214 | 0.71 | -0.55 | 0.01 | -0.19 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 185.00 | 26.05 | 26.70 | 26.70 | 0.00 | 0.00% | 0 | 79 | 0.70 | -0.60 | 0.01 | -0.19 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 190.00 | 29.50 | 31.35 | 31.20 | 0.00 | 0.00% | 0 | 191 | 0.73 | -0.64 | 0.01 | -0.18 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 195.00 | 33.10 | 34.55 | 51.64 | 0.00 | 0.00% | 0 | 40 | 0.71 | -0.68 | 0.01 | -0.17 | 1/27/2025 | 2/4/2025 3:59:50 PM EST |
| 200.00 | 36.15 | 38.20 | 42.56 | 0.00 | 0.00% | 0 | 35 | 0.69 | -0.71 | 0.01 | -0.16 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 210.00 | 45.00 | 46.00 | 43.95 | 0.00 | 0.00% | 0 | 44 | 0.69 | -0.77 | 0.01 | -0.15 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 220.00 | 52.20 | 55.40 | 52.35 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.82 | 0.01 | -0.13 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 230.00 | 62.35 | 64.35 | 60.00 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.86 | 0.01 | -0.11 | 1/30/2025 | 2/4/2025 3:59:50 PM EST |
| 240.00 | 70.10 | 74.80 | 71.56 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.90 | 0.00 | -0.09 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 250.00 | 80.00 | 84.50 | 60.65 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.92 | 0.00 | -0.08 | 1/24/2025 | 2/4/2025 3:59:50 PM EST |
| 260.00 | 89.50 | 94.10 | 68.85 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.94 | 0.00 | -0.06 | 1/23/2025 | 2/4/2025 3:59:50 PM EST |
| 270.00 | 99.50 | 103.90 | % | 0 | 0 | 1.00 | -0.95 | 0.00 | -0.05 | 2/4/2025 3:59:50 PM EST | |||
| 280.00 | 109.50 | 113.90 | % | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.04 | 2/4/2025 3:59:50 PM EST | |||
| 290.00 | 119.50 | 123.80 | % | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.03 | 2/4/2025 3:59:50 PM EST |