Options Chain for VISTRA CORP COM (VST) - $171.49 as of 2/16/2026 12:45:01 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 | 98.20 | 96.45 | % | 1.29 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 80.00 | 89.75 | 92.30 | 91.03 | % | 1.14 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 85.00 | 84.75 | 88.00 | 86.38 | % | 1.02 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 90.00 | 79.75 | 82.90 | 81.33 | % | 0.90 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 95.00 | 74.75 | 77.90 | 76.33 | % | 0.80 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 100.00 | 69.80 | 72.85 | 71.33 | % | 0.71 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 105.00 | 64.85 | 67.80 | 66.33 | % | 0.63 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 110.00 | 59.90 | 63.30 | 61.60 | % | 0.56 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 115.00 | 54.95 | 58.45 | 56.70 | % | 0.49 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 2/13/2026 4:00:04 PM EST | |||
| 120.00 | 50.05 | 53.50 | 51.78 | 40.42 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.12 | 0.99 | 0.00 | -0.03 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 125.00 | 45.20 | 47.80 | 46.50 | % | 0.37 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.05 | 2/13/2026 4:00:04 PM EST | |||
| 130.00 | 40.40 | 43.35 | 41.88 | 30.83 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.92 | 0.96 | 0.00 | -0.08 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 135.00 | 35.70 | 38.20 | 36.95 | % | 0.27 | 0 | 0 | 0.85 | 0.94 | 0.00 | -0.10 | 2/13/2026 4:00:04 PM EST | |||
| 140.00 | 31.15 | 33.75 | 32.45 | 22.70 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.78 | 0.91 | 0.01 | -0.13 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 145.00 | 26.80 | 29.60 | 28.20 | 14.58 | 0.00 | 0.00% | 0.19 | 0 | 27 | 0.57 | 0.87 | 0.01 | -0.15 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 150.00 | 22.85 | 25.20 | 24.03 | 23.58 | +5.36 | +29.42% | 0.16 | 3 | 66 | 0.61 | 0.82 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 155.00 | 19.05 | 21.00 | 20.03 | 20.65 | +6.00 | +40.96% | 0.13 | 4 | 45 | 0.60 | 0.77 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 160.00 | 15.40 | 17.70 | 16.55 | 16.00 | +3.70 | +30.09% | 0.10 | 25 | 47 | 0.60 | 0.70 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 165.00 | 13.90 | 14.95 | 14.43 | 14.10 | +4.60 | +48.43% | 0.09 | 19 | 156 | 0.67 | 0.63 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 170.00 | 11.15 | 11.75 | 11.45 | 10.20 | +2.70 | +36.00% | 0.07 | 50 | 139 | 0.65 | 0.56 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 175.00 | 8.70 | 9.65 | 9.18 | 8.05 | +2.45 | +43.75% | 0.05 | 31 | 243 | 0.65 | 0.48 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 180.00 | 6.65 | 7.35 | 7.00 | 7.15 | +2.65 | +58.89% | 0.04 | 12 | 42 | 0.63 | 0.41 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 185.00 | 5.00 | 5.35 | 5.18 | 5.26 | +1.92 | +57.49% | 0.03 | 40 | 175 | 0.61 | 0.34 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 190.00 | 3.65 | 4.30 | 3.98 | 3.45 | +0.98 | +39.68% | 0.02 | 9 | 21 | 0.62 | 0.27 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 195.00 | 2.72 | 3.25 | 2.99 | 2.45 | +0.95 | +63.34% | 0.02 | 12 | 27 | 0.62 | 0.21 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 200.00 | 1.92 | 2.44 | 2.18 | 2.01 | +1.01 | +101.00% | 0.01 | 60 | 22 | 0.62 | 0.15 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 205.00 | 1.11 | 2.05 | 1.58 | 1.45 | +0.55 | +61.12% | 0.01 | 8 | 8 | 0.62 | 0.10 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 210.00 | 0.68 | 1.37 | 1.03 | 0.90 | -0.34 | -27.42% | 0.00 | 8 | 11 | 0.60 | 0.07 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.72 | 0.05 | 0.00 | -0.05 | 2/13/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 1.32 | 0.66 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.75 | 0.03 | 0.00 | -0.04 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.95 | 0.03 | 0.00 | -0.03 | 2/13/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.99 | 0.02 | 0.00 | -0.02 | 2/13/2026 4:00:04 PM EST | |||
| 235.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 1.03 | 0.01 | 0.00 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 1.06 | 0.01 | 0.00 | -0.01 | 2/13/2026 4:00:04 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 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.17 | 1.09 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.45 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.02 | 2/13/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.01 | -0.01 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 125.00 | 0.10 | 1.21 | 0.66 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.77 | -0.03 | 0.00 | -0.05 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 130.00 | 0.26 | 0.73 | 0.50 | 0.51 | -0.44 | -46.32% | 0.00 | 1 | 29 | 0.69 | -0.04 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 135.00 | 0.60 | 1.37 | 0.99 | 1.00 | -0.82 | -45.06% | 0.01 | 491 | 96 | 0.72 | -0.06 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 140.00 | 1.00 | 1.67 | 1.34 | 1.43 | -0.88 | -38.10% | 0.01 | 27 | 93 | 0.69 | -0.09 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 145.00 | 1.74 | 2.68 | 2.21 | 2.05 | -1.13 | -35.54% | 0.02 | 100 | 58 | 0.70 | -0.13 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 150.00 | 2.41 | 3.10 | 2.76 | 3.30 | -1.40 | -29.79% | 0.02 | 44 | 66 | 0.66 | -0.18 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 155.00 | 3.70 | 4.25 | 3.98 | 4.26 | -1.98 | -31.74% | 0.03 | 11 | 37 | 0.66 | -0.23 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 160.00 | 5.15 | 5.75 | 5.45 | 6.00 | -3.60 | -37.50% | 0.03 | 12 | 63 | 0.65 | -0.30 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 165.00 | 7.00 | 7.70 | 7.35 | 7.20 | -2.58 | -26.38% | 0.04 | 30 | 69 | 0.64 | -0.37 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 170.00 | 8.80 | 9.95 | 9.38 | 10.35 | -5.57 | -34.99% | 0.06 | 6 | 9 | 0.63 | -0.44 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 175.00 | 11.55 | 12.55 | 12.05 | 13.52 | -13.98 | -50.84% | 0.07 | 11 | 17 | 0.62 | -0.52 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 180.00 | 14.15 | 15.45 | 14.80 | 16.15 | -14.41 | -47.16% | 0.08 | 4 | 4 | 0.60 | -0.59 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 185.00 | 18.05 | 19.95 | 19.00 | 19.80 | -6.70 | -25.29% | 0.10 | 4 | 0 | 0.66 | -0.66 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 190.00 | 21.75 | 24.10 | 22.93 | 39.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.67 | -0.73 | 0.01 | -0.20 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 195.00 | 25.70 | 28.10 | 26.90 | 27.15 | -18.35 | -40.33% | 0.14 | 1 | 4 | 0.67 | -0.79 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 200.00 | 29.85 | 32.30 | 31.08 | % | 0.16 | 0 | 0 | 0.69 | -0.85 | 0.01 | -0.13 | 2/13/2026 4:00:04 PM EST | |||
| 205.00 | 33.80 | 36.70 | 35.25 | 44.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.10 | 1/29/2026 | 2/13/2026 4:00:04 PM EST |
| 210.00 | 38.75 | 41.25 | 40.00 | % | 0.19 | 0 | 0 | 0.82 | -0.93 | 0.01 | -0.07 | 2/13/2026 4:00:04 PM EST | |||
| 215.00 | 43.40 | 46.00 | 44.70 | % | 0.21 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.05 | 2/13/2026 4:00:04 PM EST | |||
| 220.00 | 47.30 | 50.80 | 49.05 | % | 0.22 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.04 | 2/13/2026 4:00:04 PM EST | |||
| 225.00 | 52.65 | 55.65 | 54.15 | % | 0.24 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.03 | 2/13/2026 4:00:04 PM EST | |||
| 230.00 | 57.95 | 60.60 | 59.28 | % | 0.26 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.02 | 2/13/2026 4:00:04 PM EST | |||
| 235.00 | 62.45 | 65.55 | 64.00 | % | 0.27 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 240.00 | 67.45 | 70.50 | 68.98 | % | 0.29 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:04 PM EST |