Options Chain for VISTRA CORP COM (VST) - $151.51 as of 3/25/2026 8:46:35 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 | 64.70 | 67.85 | 66.28 | % | 0.78 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 90.00 | 59.60 | 62.85 | 61.23 | % | 0.68 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 95.00 | 54.75 | 57.85 | 56.30 | % | 0.59 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 100.00 | 49.65 | 52.90 | 51.28 | % | 0.51 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 105.00 | 44.80 | 47.90 | 46.35 | % | 0.44 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 110.00 | 39.85 | 43.00 | 41.43 | % | 0.38 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 115.00 | 35.25 | 38.10 | 36.68 | % | 0.32 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 3/25/2026 3:59:50 PM EST | |||
| 120.00 | 30.15 | 33.30 | 31.73 | % | 0.26 | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.04 | 3/25/2026 3:59:50 PM EST | |||
| 125.00 | 26.15 | 28.65 | 27.40 | % | 0.22 | 0 | 1 | 0.92 | 0.94 | 0.01 | -0.07 | 3/25/2026 3:59:50 PM EST | |||
| 130.00 | 21.65 | 24.00 | 22.83 | % | 0.18 | 0 | 0 | 0.62 | 0.89 | 0.01 | -0.11 | 3/25/2026 3:59:50 PM EST | |||
| 135.00 | 16.75 | 20.00 | 18.38 | % | 0.14 | 0 | 2 | 0.59 | 0.83 | 0.01 | -0.15 | 3/25/2026 3:59:50 PM EST | |||
| 140.00 | 13.90 | 15.30 | 14.60 | % | 0.10 | 0 | 2 | 0.63 | 0.75 | 0.02 | -0.18 | 3/25/2026 3:59:50 PM EST | |||
| 145.00 | 10.30 | 11.70 | 11.00 | 11.15 | % | 0.08 | 1 | 19 | 0.60 | 0.66 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 3:59:50 PM EST | |
| 150.00 | 7.40 | 8.50 | 7.95 | 7.52 | -1.63 | -17.82% | 0.05 | 1 | 26 | 0.57 | 0.55 | 0.02 | -0.22 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 152.50 | 5.95 | 7.10 | 6.53 | 9.55 | +2.45 | +34.51% | 0.04 | 2 | 15 | 0.56 | 0.50 | 0.02 | -0.22 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 155.00 | 4.75 | 5.75 | 5.25 | 5.55 | -0.35 | -5.94% | 0.03 | 14 | 17 | 0.54 | 0.44 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 157.50 | 3.90 | 4.65 | 4.28 | 5.33 | -0.77 | -12.63% | 0.03 | 2 | 1 | 0.54 | 0.38 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 160.00 | 3.25 | 3.70 | 3.48 | 3.35 | -1.25 | -27.18% | 0.02 | 22 | 117 | 0.54 | 0.33 | 0.02 | -0.19 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 162.50 | 2.27 | 2.94 | 2.61 | 2.73 | -0.38 | -12.22% | 0.02 | 4 | 9 | 0.52 | 0.27 | 0.02 | -0.17 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 165.00 | 1.80 | 2.18 | 1.99 | 1.98 | -0.40 | -16.81% | 0.01 | 27 | 63 | 0.51 | 0.23 | 0.02 | -0.15 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 167.50 | 1.30 | 1.80 | 1.55 | 1.72 | -0.46 | -21.11% | 0.01 | 14 | 18 | 0.51 | 0.18 | 0.02 | -0.13 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 170.00 | 0.03 | 1.51 | 0.77 | 1.36 | -0.09 | -6.21% | 0.00 | 5 | 606 | 0.40 | 0.14 | 0.01 | -0.11 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 172.50 | 0.66 | 1.29 | 0.98 | 1.60 | -0.12 | -6.98% | 0.01 | 2 | 4 | 0.51 | 0.11 | 0.01 | -0.09 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 175.00 | 0.60 | 0.93 | 0.77 | 0.85 | -0.15 | -15.00% | 0.00 | 23 | 87 | 0.52 | 0.09 | 0.01 | -0.08 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 177.50 | 0.26 | 2.70 | 1.48 | 0.89 | -0.29 | -24.58% | 0.01 | 1 | 2 | 0.63 | 0.07 | 0.01 | -0.07 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 180.00 | 0.15 | 1.20 | 0.68 | 0.47 | +0.02 | +4.45% | 0.00 | 4 | 266 | 0.55 | 0.05 | 0.01 | -0.05 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 182.50 | 0.04 | 2.50 | 1.27 | % | 0.01 | 0 | 0 | 0.63 | 0.04 | 0.01 | -0.04 | 3/25/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 1.28 | 0.64 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.75 | 0.03 | 0.00 | -0.03 | 3/24/2026 | 3/25/2026 3:59:50 PM EST |
| 187.50 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.94 | 0.02 | 0.00 | -0.03 | 3/25/2026 3:59:50 PM EST | |||
| 190.00 | 0.00 | 0.68 | 0.34 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.71 | 0.01 | 0.00 | -0.02 | 3/24/2026 | 3/25/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.12 | -0.23 | -65.72% | 0.00 | 25 | 17 | 0.72 | 0.01 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 200.00 | 0.05 | 0.74 | 0.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.84 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/25/2026 3:59:50 PM EST |
| 205.00 | 0.00 | 2.18 | 1.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 1.99 | 1.00 | % | 0.00 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 225.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 245.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 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 | 2.09 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.64 | 0.32 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.62 | 0.31 | 0.39 | % | 0.00 | 2 | 0 | 0.85 | -0.01 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 3:59:50 PM EST | |
| 120.00 | 0.00 | 0.83 | 0.42 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.80 | -0.03 | 0.00 | -0.04 | 3/24/2026 | 3/25/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 1.34 | 0.67 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.78 | -0.06 | 0.01 | -0.07 | 3/24/2026 | 3/25/2026 3:59:50 PM EST |
| 130.00 | 0.82 | 1.91 | 1.37 | 1.10 | -0.08 | -6.78% | 0.01 | 4 | 13 | 0.66 | -0.11 | 0.01 | -0.11 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 135.00 | 1.61 | 2.32 | 1.97 | 1.42 | -0.41 | -22.41% | 0.01 | 3 | 252 | 0.61 | -0.17 | 0.01 | -0.15 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 140.00 | 2.74 | 3.20 | 2.97 | 2.92 | +0.10 | +3.55% | 0.02 | 1,153 | 626 | 0.61 | -0.25 | 0.02 | -0.18 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 145.00 | 4.25 | 4.70 | 4.48 | 4.50 | +0.30 | +7.15% | 0.03 | 5 | 88 | 0.58 | -0.34 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 150.00 | 6.05 | 6.95 | 6.50 | 6.00 | -0.63 | -9.51% | 0.04 | 33 | 375 | 0.57 | -0.45 | 0.02 | -0.22 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 152.50 | 7.20 | 8.10 | 7.65 | % | 0.05 | 0 | 0 | 0.56 | -0.50 | 0.02 | -0.22 | 3/25/2026 3:59:50 PM EST | |||
| 155.00 | 8.50 | 9.40 | 8.95 | 8.65 | 0.00 | 0.00% | 0.06 | 0 | 78 | 0.55 | -0.56 | 0.02 | -0.21 | 3/24/2026 | 3/25/2026 3:59:50 PM EST |
| 157.50 | 10.00 | 10.90 | 10.45 | 9.98 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.54 | -0.62 | 0.02 | -0.20 | 3/24/2026 | 3/25/2026 3:59:50 PM EST |
| 160.00 | 11.35 | 12.55 | 11.95 | 11.85 | -0.50 | -4.05% | 0.07 | 4 | 34 | 0.52 | -0.67 | 0.02 | -0.19 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 162.50 | 12.55 | 14.55 | 13.55 | 11.40 | -1.55 | -11.97% | 0.08 | 1 | 51 | 0.49 | -0.73 | 0.02 | -0.17 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 165.00 | 14.10 | 16.30 | 15.20 | 14.95 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.45 | -0.77 | 0.02 | -0.15 | 3/24/2026 | 3/25/2026 3:59:50 PM EST |
| 167.50 | 16.15 | 18.65 | 17.40 | % | 0.10 | 0 | 0 | 0.44 | -0.82 | 0.02 | -0.13 | 3/25/2026 3:59:50 PM EST | |||
| 170.00 | 18.35 | 20.85 | 19.60 | 19.75 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.64 | -0.86 | 0.01 | -0.11 | 3/23/2026 | 3/25/2026 3:59:50 PM EST |
| 172.50 | 20.55 | 23.20 | 21.88 | % | 0.13 | 0 | 0 | 0.67 | -0.89 | 0.01 | -0.09 | 3/25/2026 3:59:50 PM EST | |||
| 175.00 | 22.90 | 26.05 | 24.48 | % | 0.14 | 0 | 3 | 0.76 | -0.91 | 0.01 | -0.08 | 3/25/2026 3:59:50 PM EST | |||
| 177.50 | 25.25 | 28.40 | 26.83 | % | 0.15 | 0 | 0 | 0.79 | -0.93 | 0.01 | -0.07 | 3/25/2026 3:59:50 PM EST | |||
| 180.00 | 27.60 | 30.90 | 29.25 | % | 0.16 | 0 | 1 | 0.83 | -0.95 | 0.01 | -0.05 | 3/25/2026 3:59:50 PM EST | |||
| 182.50 | 30.20 | 32.55 | 31.38 | % | 0.17 | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.04 | 3/25/2026 3:59:50 PM EST | |||
| 185.00 | 32.45 | 35.65 | 34.05 | % | 0.18 | 0 | 2 | 0.88 | -0.97 | 0.00 | -0.03 | 3/25/2026 3:59:50 PM EST | |||
| 187.50 | 34.95 | 38.10 | 36.53 | % | 0.19 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.03 | 3/25/2026 3:59:50 PM EST | |||
| 190.00 | 37.40 | 40.60 | 39.00 | % | 0.21 | 0 | 1 | 0.95 | -0.99 | 0.00 | -0.02 | 3/25/2026 3:59:50 PM EST | |||
| 195.00 | 42.35 | 45.55 | 43.95 | % | 0.23 | 0 | 2 | 1.01 | -0.99 | 0.00 | -0.01 | 3/25/2026 3:59:50 PM EST | |||
| 200.00 | 47.35 | 50.60 | 48.98 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 3/25/2026 3:59:50 PM EST | |||
| 205.00 | 52.35 | 55.50 | 53.93 | % | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 210.00 | 57.35 | 60.60 | 58.98 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 215.00 | 62.35 | 65.60 | 63.98 | % | 0.30 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 220.00 | 67.45 | 70.15 | 68.80 | % | 0.31 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 225.00 | 72.35 | 75.50 | 73.93 | % | 0.33 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 230.00 | 77.35 | 80.50 | 78.93 | % | 0.34 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 235.00 | 82.35 | 85.50 | 83.93 | % | 0.36 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 240.00 | 87.35 | 90.50 | 88.93 | % | 0.37 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 245.00 | 92.40 | 95.50 | 93.95 | % | 0.38 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST |