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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 84.90 | 88.90 | 86.90 | 88.13 | 0.00 | 0.00% | 1.02 | 0 | 5 | 1.34 | 1.00 | 0.00 | -0.01 | 1/12/2026 | 2/24/2026 4:00:06 PM EST |
| 90.00 | 80.00 | 83.95 | 81.98 | % | 0.91 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:06 PM EST | |||
| 95.00 | 75.10 | 78.20 | 76.65 | 65.73 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.09 | 0.99 | 0.00 | -0.01 | 2/10/2026 | 2/24/2026 4:00:06 PM EST |
| 100.00 | 70.20 | 73.45 | 71.83 | 56.00 | 0.00 | 0.00% | 0.72 | 0 | 36 | 0.95 | 0.98 | 0.00 | -0.03 | 2/9/2026 | 2/24/2026 4:00:06 PM EST |
| 105.00 | 65.25 | 68.30 | 66.78 | 106.95 | 0.00 | 0.00% | 0.64 | 0 | 21 | 0.91 | 0.98 | 0.00 | -0.04 | 9/11/2025 | 2/24/2026 4:00:06 PM EST |
| 110.00 | 60.45 | 63.60 | 62.03 | 57.20 | -14.00 | -19.67% | 0.56 | 1 | 11 | 0.88 | 0.97 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 115.00 | 55.65 | 58.50 | 57.08 | 50.00 | 0.00 | 0.00% | 0.50 | 0 | 12 | 0.78 | 0.96 | 0.00 | -0.05 | 2/12/2026 | 2/24/2026 4:00:06 PM EST |
| 120.00 | 51.50 | 53.85 | 52.68 | 47.50 | 0.00 | 0.00% | 0.44 | 0 | 19 | 0.75 | 0.94 | 0.00 | -0.06 | 2/12/2026 | 2/24/2026 4:00:06 PM EST |
| 125.00 | 46.90 | 49.45 | 48.18 | 23.35 | 0.00 | 0.00% | 0.39 | 0 | 20 | 0.74 | 0.93 | 0.00 | -0.07 | 2/4/2026 | 2/24/2026 4:00:06 PM EST |
| 130.00 | 42.40 | 44.55 | 43.48 | 43.07 | 0.00 | 0.00% | 0.33 | 0 | 27 | 0.52 | 0.90 | 0.00 | -0.08 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 135.00 | 37.40 | 39.95 | 38.68 | 41.90 | 0.00 | 0.00% | 0.29 | 0 | 277 | 0.47 | 0.88 | 0.01 | -0.09 | 2/18/2026 | 2/24/2026 4:00:06 PM EST |
| 140.00 | 33.75 | 35.75 | 34.75 | 28.60 | -9.00 | -23.94% | 0.25 | 1 | 235 | 0.52 | 0.85 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 145.00 | 30.15 | 31.80 | 30.98 | 32.00 | 0.00 | 0.00% | 0.21 | 0 | 150 | 0.54 | 0.82 | 0.01 | -0.11 | 2/17/2026 | 2/24/2026 4:00:06 PM EST |
| 150.00 | 26.50 | 28.40 | 27.45 | 24.50 | +0.10 | +0.41% | 0.18 | 1 | 202 | 0.55 | 0.78 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 155.00 | 23.50 | 24.45 | 23.98 | 22.00 | -1.72 | -7.26% | 0.15 | 2 | 2,700 | 0.55 | 0.73 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 160.00 | 20.25 | 21.20 | 20.73 | 20.36 | +3.08 | +17.83% | 0.13 | 8 | 674 | 0.55 | 0.68 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 165.00 | 17.20 | 18.35 | 17.78 | 17.28 | +1.95 | +12.72% | 0.11 | 102 | 796 | 0.55 | 0.62 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 170.00 | 14.60 | 15.65 | 15.13 | 15.20 | +1.90 | +14.29% | 0.09 | 50 | 1,766 | 0.54 | 0.57 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 175.00 | 12.50 | 13.20 | 12.85 | 12.44 | +1.69 | +15.73% | 0.07 | 17 | 1,996 | 0.54 | 0.51 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 180.00 | 10.10 | 11.00 | 10.55 | 10.85 | +2.45 | +29.17% | 0.06 | 25 | 1,224 | 0.53 | 0.45 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 185.00 | 8.40 | 9.20 | 8.80 | 8.79 | +1.33 | +17.83% | 0.05 | 11 | 628 | 0.53 | 0.40 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 190.00 | 6.95 | 7.55 | 7.25 | 7.31 | +1.59 | +27.80% | 0.04 | 36 | 516 | 0.53 | 0.35 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 195.00 | 5.45 | 6.50 | 5.98 | 5.90 | -0.65 | -9.93% | 0.03 | 14 | 352 | 0.53 | 0.30 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 200.00 | 4.40 | 5.00 | 4.70 | 4.66 | +0.66 | +16.50% | 0.02 | 25 | 1,474 | 0.52 | 0.26 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 205.00 | 3.45 | 4.10 | 3.78 | 3.55 | +0.28 | +8.57% | 0.02 | 2 | 229 | 0.52 | 0.22 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 210.00 | 2.86 | 3.30 | 3.08 | 2.98 | +0.26 | +9.56% | 0.01 | 12 | 365 | 0.53 | 0.19 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 215.00 | 2.37 | 2.73 | 2.55 | 1.83 | -1.27 | -40.97% | 0.01 | 1 | 116 | 0.53 | 0.16 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 220.00 | 1.87 | 2.24 | 2.06 | 1.89 | -0.61 | -24.40% | 0.01 | 3 | 400 | 0.53 | 0.13 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 225.00 | 1.48 | 1.72 | 1.60 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.53 | 0.11 | 0.01 | -0.06 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 230.00 | 1.20 | 1.40 | 1.30 | 1.25 | +0.09 | +7.76% | 0.01 | 1 | 65 | 0.53 | 0.09 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 235.00 | 0.95 | 1.21 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.54 | 0.07 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 240.00 | 0.61 | 0.99 | 0.80 | 0.65 | +0.10 | +18.19% | 0.00 | 2 | 27 | 0.53 | 0.06 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 245.00 | 0.48 | 0.75 | 0.62 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.53 | 0.04 | 0.00 | -0.03 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 250.00 | 0.15 | 0.89 | 0.52 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.52 | 0.03 | 0.00 | -0.02 | 2/17/2026 | 2/24/2026 4:00:06 PM EST |
| 255.00 | 0.06 | 0.80 | 0.43 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.51 | 0.03 | 0.00 | -0.02 | 2/17/2026 | 2/24/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.62 | 0.02 | 0.00 | -0.02 | 2/17/2026 | 2/24/2026 4:00:06 PM EST |
| 265.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.64 | 0.02 | 0.00 | -0.01 | 2/17/2026 | 2/24/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.66 | 0.01 | 0.00 | -0.01 | 2/10/2026 | 2/24/2026 4:00:06 PM EST |
| 275.00 | 0.01 | 0.75 | 0.38 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.55 | 0.01 | 0.00 | -0.01 | 12/10/2025 | 2/24/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.71 | 0.01 | 0.00 | -0.01 | 12/5/2025 | 2/24/2026 4:00:06 PM EST |
| 285.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.73 | 0.01 | 0.00 | -0.01 | 1/27/2026 | 2/24/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 0.74 | 0.37 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.74 | 0.01 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 295.00 | 0.00 | 0.72 | 0.36 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.76 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/24/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 0.70 | 0.35 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.77 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/24/2026 4:00:06 PM EST |
| 305.00 | 0.00 | 0.69 | 0.35 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/24/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.69 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.05 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/24/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.74 | 0.37 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | -0.01 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.77 | 0.39 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.92 | -0.01 | 0.00 | -0.01 | 2/5/2026 | 2/24/2026 4:00:06 PM EST |
| 100.00 | 0.15 | 0.82 | 0.49 | 0.23 | -0.22 | -48.89% | 0.00 | 50 | 189 | 0.76 | -0.02 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 105.00 | 0.08 | 0.83 | 0.46 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.68 | -0.02 | 0.00 | -0.04 | 1/16/2026 | 2/24/2026 4:00:06 PM EST |
| 110.00 | 0.44 | 0.75 | 0.60 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.69 | -0.03 | 0.00 | -0.04 | 2/18/2026 | 2/24/2026 4:00:06 PM EST |
| 115.00 | 0.60 | 1.29 | 0.95 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.69 | -0.04 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 120.00 | 0.72 | 2.01 | 1.37 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.68 | -0.06 | 0.00 | -0.06 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 125.00 | 1.16 | 1.46 | 1.31 | 1.39 | +0.02 | +1.46% | 0.01 | 1 | 503 | 0.62 | -0.07 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 130.00 | 1.49 | 1.90 | 1.70 | 1.94 | +0.10 | +5.44% | 0.01 | 6 | 2,022 | 0.60 | -0.10 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 135.00 | 2.27 | 2.67 | 2.47 | 2.63 | -0.03 | -1.13% | 0.02 | 3 | 758 | 0.60 | -0.12 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 140.00 | 2.97 | 3.50 | 3.24 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 2,327 | 0.59 | -0.15 | 0.01 | -0.10 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 145.00 | 3.70 | 4.45 | 4.08 | 4.12 | -1.18 | -22.27% | 0.03 | 5 | 678 | 0.58 | -0.18 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 150.00 | 5.10 | 5.75 | 5.43 | 5.55 | -0.94 | -14.49% | 0.04 | 28 | 1,924 | 0.58 | -0.22 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 155.00 | 6.45 | 7.45 | 6.95 | 7.06 | -1.24 | -14.94% | 0.04 | 15 | 1,352 | 0.57 | -0.27 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 160.00 | 8.40 | 9.10 | 8.75 | 8.60 | -1.56 | -15.36% | 0.05 | 176 | 1,741 | 0.57 | -0.32 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 165.00 | 10.25 | 11.25 | 10.75 | 11.16 | -1.66 | -12.95% | 0.07 | 26 | 1,113 | 0.56 | -0.38 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 170.00 | 12.65 | 13.65 | 13.15 | 13.48 | -1.77 | -11.61% | 0.08 | 2 | 290 | 0.56 | -0.43 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 175.00 | 15.35 | 16.30 | 15.83 | 16.07 | -2.68 | -14.30% | 0.09 | 4 | 517 | 0.55 | -0.49 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 180.00 | 18.10 | 19.35 | 18.73 | 22.00 | 0.00 | 0.00% | 0.10 | 0 | 552 | 0.55 | -0.55 | 0.01 | -0.14 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 185.00 | 21.40 | 22.55 | 21.98 | 32.03 | 0.00 | 0.00% | 0.12 | 0 | 891 | 0.55 | -0.60 | 0.01 | -0.13 | 2/10/2026 | 2/24/2026 4:00:06 PM EST |
| 190.00 | 24.75 | 26.05 | 25.40 | 28.92 | 0.00 | 0.00% | 0.13 | 0 | 479 | 0.55 | -0.65 | 0.01 | -0.13 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 195.00 | 28.45 | 30.20 | 29.33 | 32.90 | 0.00 | 0.00% | 0.15 | 0 | 1,434 | 0.55 | -0.70 | 0.01 | -0.12 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 200.00 | 32.10 | 33.90 | 33.00 | 34.20 | -2.60 | -7.07% | 0.17 | 1 | 152 | 0.54 | -0.74 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 205.00 | 36.20 | 37.95 | 37.08 | 41.50 | +3.25 | +8.50% | 0.18 | 1 | 70 | 0.54 | -0.78 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 210.00 | 40.30 | 42.20 | 41.25 | 42.52 | 0.00 | 0.00% | 0.20 | 0 | 58 | 0.53 | -0.81 | 0.01 | -0.09 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 215.00 | 44.70 | 47.15 | 45.93 | 59.28 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.55 | -0.84 | 0.01 | -0.08 | 1/21/2026 | 2/24/2026 4:00:06 PM EST |
| 220.00 | 49.60 | 51.70 | 50.65 | 53.85 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.57 | -0.87 | 0.01 | -0.07 | 2/13/2026 | 2/24/2026 4:00:06 PM EST |
| 225.00 | 53.75 | 56.35 | 55.05 | 58.35 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.63 | -0.89 | 0.01 | -0.06 | 2/13/2026 | 2/24/2026 4:00:06 PM EST |
| 230.00 | 58.20 | 61.10 | 59.65 | 53.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.65 | -0.91 | 0.00 | -0.05 | 10/23/2025 | 2/24/2026 4:00:06 PM EST |
| 235.00 | 62.95 | 66.10 | 64.53 | % | 0.27 | 0 | 0 | 0.68 | -0.93 | 0.00 | -0.04 | 2/24/2026 4:00:06 PM EST | |||
| 240.00 | 67.95 | 70.90 | 69.43 | 67.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.04 | 12/4/2025 | 2/24/2026 4:00:06 PM EST |
| 245.00 | 73.10 | 75.80 | 74.45 | % | 0.30 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.03 | 2/24/2026 4:00:06 PM EST | |||
| 250.00 | 78.20 | 80.75 | 79.48 | % | 0.32 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.02 | 2/24/2026 4:00:06 PM EST | |||
| 255.00 | 81.85 | 85.70 | 83.78 | % | 0.33 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 2/24/2026 4:00:06 PM EST | |||
| 260.00 | 86.80 | 90.65 | 88.73 | 86.62 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 11/17/2025 | 2/24/2026 4:00:06 PM EST |
| 265.00 | 91.65 | 95.65 | 93.65 | % | 0.35 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:06 PM EST | |||
| 270.00 | 96.60 | 100.60 | 98.60 | % | 0.37 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:06 PM EST | |||
| 275.00 | 101.60 | 105.60 | 103.60 | % | 0.38 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:06 PM EST | |||
| 280.00 | 106.60 | 110.60 | 108.60 | % | 0.39 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:06 PM EST | |||
| 285.00 | 111.50 | 115.60 | 113.55 | 108.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 12/12/2025 | 2/24/2026 4:00:06 PM EST |
| 290.00 | 116.50 | 120.60 | 118.55 | % | 0.41 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 295.00 | 121.60 | 125.60 | 123.60 | % | 0.42 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 300.00 | 126.60 | 130.60 | 128.60 | % | 0.43 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 305.00 | 131.65 | 135.60 | 133.63 | % | 0.44 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 310.00 | 136.60 | 140.60 | 138.60 | % | 0.45 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST |