Options Chain for VISTRA CORP COM (VST) - $158.22 as of 3/16/2026 6:33:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 75.00 | 78.70 | 76.85 | % | 0.90 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 90.00 | 70.90 | 73.70 | 72.30 | % | 0.80 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 95.00 | 65.30 | 68.70 | 67.00 | % | 0.71 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 100.00 | 60.85 | 63.25 | 62.05 | 75.74 | 0.00 | 0.00% | 0.62 | 0 | 11 | 1.50 | 1.00 | 0.00 | -0.01 | 2/25/2026 | 3/16/2026 3:59:54 PM EST |
| 105.00 | 55.85 | 58.80 | 57.33 | % | 0.55 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 3/16/2026 3:59:54 PM EST | |||
| 110.00 | 50.95 | 53.80 | 52.38 | % | 0.48 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.02 | 3/16/2026 3:59:54 PM EST | |||
| 115.00 | 45.75 | 48.90 | 47.33 | % | 0.41 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.03 | 3/16/2026 3:59:54 PM EST | |||
| 120.00 | 41.10 | 43.50 | 42.30 | % | 0.35 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.04 | 3/16/2026 3:59:54 PM EST | |||
| 125.00 | 36.45 | 39.20 | 37.83 | % | 0.30 | 0 | 0 | 1.08 | 0.94 | 0.00 | -0.11 | 3/16/2026 3:59:54 PM EST | |||
| 130.00 | 31.70 | 34.45 | 33.08 | % | 0.25 | 0 | 0 | 0.99 | 0.92 | 0.01 | -0.11 | 3/16/2026 3:59:54 PM EST | |||
| 135.00 | 27.00 | 29.85 | 28.43 | % | 0.21 | 0 | 0 | 0.92 | 0.89 | 0.01 | -0.14 | 3/16/2026 3:59:54 PM EST | |||
| 140.00 | 22.55 | 25.45 | 24.00 | % | 0.17 | 0 | 0 | 0.65 | 0.85 | 0.01 | -0.17 | 3/16/2026 3:59:54 PM EST | |||
| 145.00 | 18.50 | 21.30 | 19.90 | 23.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.66 | 0.80 | 0.01 | -0.20 | 3/6/2026 | 3/16/2026 3:59:54 PM EST |
| 148.00 | 16.05 | 18.95 | 17.50 | % | 0.12 | 0 | 0 | 0.65 | 0.76 | 0.01 | -0.21 | 3/16/2026 3:59:54 PM EST | |||
| 149.00 | 15.25 | 18.25 | 16.75 | % | 0.11 | 0 | 0 | 0.64 | 0.75 | 0.01 | -0.22 | 3/16/2026 3:59:54 PM EST | |||
| 150.00 | 15.00 | 16.30 | 15.65 | 15.00 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.60 | 0.74 | 0.01 | -0.22 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 152.50 | 13.35 | 14.80 | 14.08 | % | 0.09 | 0 | 0 | 0.62 | 0.70 | 0.02 | -0.23 | 3/16/2026 3:59:54 PM EST | |||
| 155.00 | 11.85 | 12.75 | 12.30 | 12.32 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.60 | 0.66 | 0.02 | -0.23 | 3/12/2026 | 3/16/2026 3:59:54 PM EST |
| 157.50 | 10.15 | 11.25 | 10.70 | 9.51 | % | 0.07 | 1 | 0 | 0.60 | 0.61 | 0.02 | -0.24 | 3/16/2026 | 3/16/2026 3:59:54 PM EST | |
| 160.00 | 8.90 | 9.85 | 9.38 | 9.80 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.60 | 0.57 | 0.02 | -0.24 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 162.50 | 7.45 | 8.50 | 7.98 | % | 0.05 | 0 | 0 | 0.58 | 0.52 | 0.02 | -0.24 | 3/16/2026 3:59:54 PM EST | |||
| 165.00 | 6.40 | 6.90 | 6.65 | 6.27 | -0.13 | -2.04% | 0.04 | 2 | 29 | 0.56 | 0.47 | 0.02 | -0.23 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 167.50 | 4.90 | 6.30 | 5.60 | 5.65 | % | 0.03 | 2 | 0 | 0.56 | 0.41 | 0.02 | -0.22 | 3/16/2026 | 3/16/2026 3:59:54 PM EST | |
| 170.00 | 3.45 | 4.70 | 4.08 | 4.30 | -1.06 | -19.78% | 0.02 | 4 | 40 | 0.55 | 0.36 | 0.02 | -0.21 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 172.50 | 3.10 | 3.90 | 3.50 | 3.80 | % | 0.02 | 10 | 0 | 0.53 | 0.31 | 0.02 | -0.20 | 3/16/2026 | 3/16/2026 3:59:54 PM EST | |
| 175.00 | 2.83 | 3.25 | 3.04 | 3.15 | +0.14 | +4.66% | 0.02 | 172 | 48 | 0.54 | 0.27 | 0.02 | -0.18 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 177.50 | 2.07 | 3.10 | 2.59 | 2.36 | % | 0.01 | 1 | 0 | 0.55 | 0.23 | 0.02 | -0.17 | 3/16/2026 | 3/16/2026 3:59:54 PM EST | |
| 180.00 | 1.78 | 2.15 | 1.97 | 2.10 | -0.50 | -19.24% | 0.01 | 20 | 68 | 0.53 | 0.20 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 182.50 | 1.18 | 1.93 | 1.56 | 1.35 | % | 0.01 | 24 | 0 | 0.53 | 0.17 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 3:59:54 PM EST | |
| 185.00 | 0.92 | 1.39 | 1.16 | 1.01 | -0.40 | -28.37% | 0.01 | 23 | 153 | 0.52 | 0.14 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 187.50 | 0.06 | 3.05 | 1.56 | 0.57 | % | 0.01 | 4 | 0 | 0.54 | 0.12 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:54 PM EST | |
| 190.00 | 0.41 | 1.12 | 0.77 | 0.70 | -0.45 | -39.13% | 0.00 | 67 | 900 | 0.52 | 0.10 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 2.26 | 1.13 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.80 | 0.06 | 0.01 | -0.07 | 3/12/2026 | 3/16/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.51 | +0.02 | +4.09% | 0.00 | 1 | 74 | 0.58 | 0.05 | 0.01 | -0.06 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 205.00 | 0.00 | 0.71 | 0.36 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | 0.03 | 0.00 | -0.04 | 3/5/2026 | 3/16/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.04 | 3/16/2026 3:59:54 PM EST | |||
| 215.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.03 | 3/16/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.18 | 1.09 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 3/16/2026 3:59:54 PM EST |
| 225.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 3/16/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.00 | 1.00 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:54 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:54 PM EST |
| 245.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 3/16/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.17 | 1.09 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | -0.01 | 2/26/2026 | 3/16/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | -0.01 | 0.00 | -0.02 | 2/20/2026 | 3/16/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.03 | 3/16/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.34 | 1.17 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.23 | -0.02 | 0.00 | -0.04 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 125.00 | 0.01 | 0.81 | 0.41 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.63 | -0.06 | 0.00 | -0.11 | 3/11/2026 | 3/16/2026 3:59:54 PM EST |
| 130.00 | 0.35 | 1.65 | 1.00 | 0.67 | -0.49 | -42.25% | 0.01 | 10 | 43 | 0.74 | -0.08 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 135.00 | 0.85 | 2.00 | 1.43 | 1.12 | -0.53 | -32.13% | 0.01 | 4 | 84 | 0.73 | -0.11 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 140.00 | 1.33 | 2.12 | 1.73 | 1.62 | -0.73 | -31.07% | 0.01 | 25 | 684 | 0.66 | -0.15 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 145.00 | 2.03 | 2.73 | 2.38 | 2.23 | -1.24 | -35.74% | 0.02 | 4 | 36 | 0.63 | -0.20 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 148.00 | 2.76 | 3.50 | 3.13 | % | 0.02 | 0 | 0 | 0.63 | -0.24 | 0.01 | -0.21 | 3/16/2026 3:59:54 PM EST | |||
| 149.00 | 3.00 | 3.75 | 3.38 | % | 0.02 | 0 | 0 | 0.62 | -0.25 | 0.01 | -0.22 | 3/16/2026 3:59:54 PM EST | |||
| 150.00 | 3.30 | 3.85 | 3.58 | 3.70 | -1.50 | -28.85% | 0.02 | 847 | 117 | 0.62 | -0.26 | 0.01 | -0.22 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 152.50 | 3.80 | 4.80 | 4.30 | % | 0.03 | 0 | 0 | 0.61 | -0.30 | 0.02 | -0.23 | 3/16/2026 3:59:54 PM EST | |||
| 155.00 | 4.90 | 5.40 | 5.15 | 5.25 | -2.15 | -29.06% | 0.03 | 84 | 49 | 0.61 | -0.34 | 0.02 | -0.23 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 157.50 | 5.50 | 6.60 | 6.05 | 6.48 | % | 0.04 | 2 | 0 | 0.59 | -0.39 | 0.02 | -0.24 | 3/16/2026 | 3/16/2026 3:59:54 PM EST | |
| 160.00 | 6.85 | 7.40 | 7.13 | 6.80 | -2.35 | -25.69% | 0.04 | 51 | 41 | 0.59 | -0.43 | 0.02 | -0.24 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 162.50 | 7.65 | 8.65 | 8.15 | % | 0.05 | 0 | 0 | 0.57 | -0.48 | 0.02 | -0.24 | 3/16/2026 3:59:54 PM EST | |||
| 165.00 | 9.20 | 9.80 | 9.50 | 8.75 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.58 | -0.54 | 0.02 | -0.23 | 3/10/2026 | 3/16/2026 3:59:54 PM EST |
| 167.50 | 10.55 | 11.40 | 10.98 | % | 0.07 | 0 | 0 | 0.57 | -0.59 | 0.02 | -0.22 | 3/16/2026 3:59:54 PM EST | |||
| 170.00 | 12.20 | 12.80 | 12.50 | 12.57 | -2.43 | -16.20% | 0.07 | 4 | 17 | 0.56 | -0.64 | 0.02 | -0.21 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 172.50 | 13.55 | 14.75 | 14.15 | % | 0.08 | 0 | 0 | 0.55 | -0.69 | 0.02 | -0.20 | 3/16/2026 3:59:54 PM EST | |||
| 175.00 | 15.55 | 16.60 | 16.08 | 17.80 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.56 | -0.73 | 0.02 | -0.18 | 3/12/2026 | 3/16/2026 3:59:54 PM EST |
| 177.50 | 16.05 | 19.05 | 17.55 | 16.90 | % | 0.10 | 201 | 0 | 0.50 | -0.77 | 0.02 | -0.17 | 3/16/2026 | 3/16/2026 3:59:54 PM EST | |
| 180.00 | 18.10 | 20.80 | 19.45 | 14.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.63 | -0.80 | 0.01 | -0.15 | 2/27/2026 | 3/16/2026 3:59:54 PM EST |
| 182.50 | 20.20 | 22.90 | 21.55 | % | 0.12 | 0 | 0 | 0.64 | -0.83 | 0.01 | -0.14 | 3/16/2026 3:59:54 PM EST | |||
| 185.00 | 22.40 | 25.25 | 23.83 | % | 0.13 | 0 | 0 | 0.67 | -0.86 | 0.01 | -0.13 | 3/16/2026 3:59:54 PM EST | |||
| 187.50 | 24.65 | 27.45 | 26.05 | % | 0.14 | 0 | 0 | 0.68 | -0.88 | 0.01 | -0.11 | 3/16/2026 3:59:54 PM EST | |||
| 190.00 | 27.00 | 29.55 | 28.28 | 30.67 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.67 | -0.90 | 0.01 | -0.11 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 195.00 | 31.70 | 35.05 | 33.38 | 34.38 | +0.20 | +0.59% | 0.17 | 3 | 3 | 0.80 | -0.94 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 200.00 | 37.15 | 39.30 | 38.23 | % | 0.19 | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.06 | 3/16/2026 3:59:54 PM EST | |||
| 205.00 | 41.85 | 44.20 | 43.03 | % | 0.21 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.04 | 3/16/2026 3:59:54 PM EST | |||
| 210.00 | 46.45 | 49.70 | 48.08 | % | 0.23 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.04 | 3/16/2026 3:59:54 PM EST | |||
| 215.00 | 51.45 | 54.10 | 52.78 | % | 0.25 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.03 | 3/16/2026 3:59:54 PM EST | |||
| 220.00 | 56.55 | 59.70 | 58.13 | 56.80 | +7.76 | +15.83% | 0.26 | 2 | 2 | 1.09 | -0.99 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 225.00 | 61.95 | 64.10 | 63.03 | % | 0.28 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 3/16/2026 3:59:54 PM EST | |||
| 230.00 | 66.95 | 69.60 | 68.28 | % | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 235.00 | 71.40 | 74.60 | 73.00 | % | 0.31 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 240.00 | 76.40 | 79.40 | 77.90 | % | 0.32 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 245.00 | 81.40 | 84.45 | 82.93 | % | 0.34 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST |