Options Chain for VISTRA CORP COM (VST) - $143.07 as of 2/6/2026 3:40:18 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 | 64.45 | 67.10 | 65.78 | 88.13 | 0.00 | 0.00% | 0.77 | 0 | 5 | 0.95 | 0.99 | 0.00 | -0.02 | 1/12/2026 | 2/6/2026 4:00:00 PM EST |
| 90.00 | 59.65 | 62.30 | 60.98 | % | 0.68 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.02 | 2/6/2026 4:00:00 PM EST | |||
| 95.00 | 54.90 | 57.60 | 56.25 | 46.80 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.84 | 0.97 | 0.00 | -0.03 | 2/5/2026 | 2/6/2026 4:00:00 PM EST |
| 100.00 | 50.20 | 52.40 | 51.30 | 43.00 | 0.00 | 0.00% | 0.51 | 0 | 37 | 0.74 | 0.96 | 0.00 | -0.04 | 2/4/2026 | 2/6/2026 4:00:00 PM EST |
| 105.00 | 45.65 | 48.30 | 46.98 | 106.95 | 0.00 | 0.00% | 0.45 | 0 | 21 | 0.56 | 0.94 | 0.00 | -0.04 | 9/11/2025 | 2/6/2026 4:00:00 PM EST |
| 110.00 | 41.15 | 43.80 | 42.48 | 71.20 | 0.00 | 0.00% | 0.39 | 0 | 11 | 0.58 | 0.92 | 0.00 | -0.05 | 1/15/2026 | 2/6/2026 4:00:00 PM EST |
| 115.00 | 36.85 | 39.50 | 38.18 | 36.73 | +5.23 | +16.61% | 0.33 | 1 | 13 | 0.58 | 0.89 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 120.00 | 32.65 | 34.95 | 33.80 | 26.40 | 0.00 | 0.00% | 0.28 | 0 | 18 | 0.56 | 0.85 | 0.01 | -0.07 | 2/4/2026 | 2/6/2026 4:00:00 PM EST |
| 125.00 | 28.95 | 31.40 | 30.18 | 23.35 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.57 | 0.81 | 0.01 | -0.08 | 2/4/2026 | 2/6/2026 4:00:00 PM EST |
| 130.00 | 25.00 | 27.70 | 26.35 | 25.09 | +3.44 | +15.89% | 0.20 | 1 | 25 | 0.55 | 0.77 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 135.00 | 22.05 | 23.45 | 22.75 | 18.00 | 0.00 | 0.00% | 0.17 | 0 | 272 | 0.54 | 0.72 | 0.01 | -0.10 | 2/4/2026 | 2/6/2026 4:00:00 PM EST |
| 140.00 | 18.85 | 21.00 | 19.93 | 20.50 | +5.55 | +37.13% | 0.14 | 8 | 248 | 0.55 | 0.67 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 145.00 | 16.15 | 17.90 | 17.03 | 16.22 | +3.42 | +26.72% | 0.12 | 6 | 152 | 0.54 | 0.61 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 150.00 | 13.75 | 15.15 | 14.45 | 14.95 | +4.17 | +38.69% | 0.10 | 17 | 188 | 0.54 | 0.56 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 155.00 | 11.65 | 12.45 | 12.05 | 12.00 | +3.77 | +45.81% | 0.08 | 3,028 | 304 | 0.53 | 0.50 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 160.00 | 9.70 | 10.25 | 9.98 | 10.00 | +2.45 | +32.45% | 0.06 | 228 | 547 | 0.52 | 0.44 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 165.00 | 8.00 | 8.65 | 8.33 | 8.65 | +2.60 | +42.98% | 0.05 | 9 | 686 | 0.52 | 0.39 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 170.00 | 6.55 | 7.55 | 7.05 | 7.10 | +2.09 | +41.72% | 0.04 | 28 | 1,512 | 0.53 | 0.34 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 175.00 | 5.35 | 6.00 | 5.68 | 5.55 | +1.45 | +35.37% | 0.03 | 12 | 503 | 0.52 | 0.29 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 180.00 | 4.30 | 4.90 | 4.60 | 4.80 | +1.42 | +42.02% | 0.03 | 21 | 1,100 | 0.52 | 0.25 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 185.00 | 3.25 | 4.00 | 3.63 | 3.80 | +1.05 | +38.19% | 0.02 | 24 | 272 | 0.51 | 0.22 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 190.00 | 2.84 | 3.30 | 3.07 | 3.19 | +0.76 | +31.28% | 0.02 | 25 | 275 | 0.52 | 0.18 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 195.00 | 2.27 | 3.20 | 2.74 | 2.75 | +0.95 | +52.78% | 0.01 | 2 | 325 | 0.53 | 0.15 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 200.00 | 1.72 | 2.20 | 1.96 | 2.07 | +0.50 | +31.85% | 0.01 | 5 | 1,304 | 0.51 | 0.13 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 205.00 | 1.44 | 2.15 | 1.80 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.53 | 0.11 | 0.01 | -0.05 | 2/4/2026 | 2/6/2026 4:00:00 PM EST |
| 210.00 | 0.96 | 1.88 | 1.42 | 1.25 | +0.35 | +38.89% | 0.01 | 15 | 371 | 0.53 | 0.09 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 215.00 | 0.81 | 1.36 | 1.09 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.52 | 0.07 | 0.00 | -0.03 | 2/3/2026 | 2/6/2026 4:00:00 PM EST |
| 220.00 | 0.60 | 1.29 | 0.95 | 1.00 | +0.20 | +25.00% | 0.00 | 3 | 390 | 0.53 | 0.06 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 225.00 | 0.47 | 1.04 | 0.76 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.53 | 0.05 | 0.00 | -0.03 | 2/5/2026 | 2/6/2026 4:00:00 PM EST |
| 230.00 | 0.53 | 1.03 | 0.78 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.56 | 0.04 | 0.00 | -0.02 | 2/4/2026 | 2/6/2026 4:00:00 PM EST |
| 235.00 | 0.46 | 0.81 | 0.64 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.56 | 0.03 | 0.00 | -0.02 | 1/30/2026 | 2/6/2026 4:00:00 PM EST |
| 240.00 | 0.20 | 0.75 | 0.48 | 0.55 | -0.81 | -59.56% | 0.00 | 1 | 28 | 0.54 | 0.03 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 245.00 | 0.13 | 0.70 | 0.42 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.54 | 0.02 | 0.00 | -0.01 | 1/29/2026 | 2/6/2026 4:00:00 PM EST |
| 250.00 | 0.08 | 0.78 | 0.43 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.55 | 0.02 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 4:00:00 PM EST |
| 255.00 | 0.02 | 0.59 | 0.31 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.53 | 0.01 | 0.00 | -0.01 | 1/15/2026 | 2/6/2026 4:00:00 PM EST |
| 260.00 | 0.01 | 0.71 | 0.36 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.54 | 0.01 | 0.00 | -0.01 | 1/26/2026 | 2/6/2026 4:00:00 PM EST |
| 265.00 | 0.00 | 0.49 | 0.25 | 8.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.65 | 0.01 | 0.00 | -0.01 | 11/5/2025 | 2/6/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.46 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.66 | 0.01 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:00 PM EST |
| 275.00 | 0.00 | 0.44 | 0.22 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.68 | 0.01 | 0.00 | 0.00 | 12/10/2025 | 2/6/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 0.53 | 0.27 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.71 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 2/6/2026 4:00:00 PM EST |
| 285.00 | 0.00 | 0.52 | 0.26 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.73 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 0.50 | 0.25 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/6/2026 4:00:00 PM EST |
| 295.00 | 0.00 | 0.49 | 0.25 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.75 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/6/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 0.91 | 0.46 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.84 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/6/2026 4:00:00 PM EST |
| 305.00 | 0.00 | 2.16 | 1.08 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/6/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.76 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:00 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 | 0.25 | 0.74 | 0.50 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.72 | -0.01 | 0.00 | -0.02 | 2/3/2026 | 2/6/2026 4:00:00 PM EST |
| 90.00 | 0.27 | 0.77 | 0.52 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.02 | 2/6/2026 4:00:00 PM EST | |||
| 95.00 | 0.58 | 1.11 | 0.85 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.67 | -0.03 | 0.00 | -0.03 | 2/5/2026 | 2/6/2026 4:00:00 PM EST |
| 100.00 | 0.80 | 1.36 | 1.08 | 0.97 | -0.52 | -34.90% | 0.01 | 2 | 177 | 0.64 | -0.04 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 105.00 | 1.07 | 1.55 | 1.31 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.61 | -0.06 | 0.00 | -0.04 | 1/16/2026 | 2/6/2026 4:00:00 PM EST |
| 110.00 | 1.10 | 2.00 | 1.55 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.57 | -0.08 | 0.00 | -0.05 | 2/4/2026 | 2/6/2026 4:00:00 PM EST |
| 115.00 | 2.01 | 2.71 | 2.36 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.58 | -0.11 | 0.01 | -0.06 | 2/4/2026 | 2/6/2026 4:00:00 PM EST |
| 120.00 | 2.78 | 3.65 | 3.22 | 3.18 | -1.57 | -33.06% | 0.03 | 4 | 139 | 0.57 | -0.15 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 125.00 | 3.80 | 4.50 | 4.15 | 6.28 | 0.00 | 0.00% | 0.03 | 0 | 497 | 0.56 | -0.19 | 0.01 | -0.08 | 2/5/2026 | 2/6/2026 4:00:00 PM EST |
| 130.00 | 5.00 | 5.80 | 5.40 | 5.82 | -1.98 | -25.39% | 0.04 | 2 | 2,197 | 0.55 | -0.23 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 135.00 | 6.85 | 8.10 | 7.48 | 10.03 | 0.00 | 0.00% | 0.06 | 0 | 758 | 0.57 | -0.28 | 0.01 | -0.10 | 2/5/2026 | 2/6/2026 4:00:00 PM EST |
| 140.00 | 8.35 | 9.35 | 8.85 | 8.73 | -3.49 | -28.56% | 0.06 | 4 | 2,209 | 0.54 | -0.33 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 145.00 | 10.60 | 11.40 | 11.00 | 11.00 | -3.85 | -25.93% | 0.08 | 12 | 551 | 0.54 | -0.39 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 150.00 | 12.70 | 14.25 | 13.48 | 14.00 | -4.39 | -23.88% | 0.09 | 10 | 1,716 | 0.53 | -0.44 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 155.00 | 15.25 | 16.80 | 16.03 | 20.47 | 0.00 | 0.00% | 0.10 | 0 | 559 | 0.52 | -0.50 | 0.01 | -0.11 | 2/5/2026 | 2/6/2026 4:00:00 PM EST |
| 160.00 | 18.50 | 20.25 | 19.38 | 18.95 | -6.97 | -26.89% | 0.12 | 199 | 1,377 | 0.53 | -0.56 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 165.00 | 21.65 | 23.65 | 22.65 | 28.05 | 0.00 | 0.00% | 0.14 | 0 | 876 | 0.53 | -0.61 | 0.01 | -0.10 | 2/5/2026 | 2/6/2026 4:00:00 PM EST |
| 170.00 | 25.25 | 26.90 | 26.08 | 25.60 | +4.69 | +22.43% | 0.15 | 101 | 229 | 0.52 | -0.66 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 175.00 | 29.10 | 30.65 | 29.88 | 28.78 | -8.72 | -23.26% | 0.17 | 1 | 495 | 0.52 | -0.71 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 180.00 | 32.35 | 34.55 | 33.45 | 36.67 | 0.00 | 0.00% | 0.19 | 0 | 563 | 0.50 | -0.75 | 0.01 | -0.08 | 2/4/2026 | 2/6/2026 4:00:00 PM EST |
| 185.00 | 36.55 | 38.90 | 37.73 | 36.97 | 0.00 | 0.00% | 0.20 | 0 | 891 | 0.50 | -0.78 | 0.01 | -0.07 | 2/3/2026 | 2/6/2026 4:00:00 PM EST |
| 190.00 | 40.90 | 43.25 | 42.08 | 42.60 | +5.32 | +14.27% | 0.22 | 5 | 473 | 0.49 | -0.82 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 195.00 | 45.25 | 48.00 | 46.63 | 54.18 | 0.00 | 0.00% | 0.24 | 0 | 1,435 | 0.60 | -0.85 | 0.01 | -0.06 | 2/5/2026 | 2/6/2026 4:00:00 PM EST |
| 200.00 | 50.65 | 52.30 | 51.48 | 44.02 | 0.00 | 0.00% | 0.26 | 0 | 150 | 0.52 | -0.87 | 0.01 | -0.05 | 1/23/2026 | 2/6/2026 4:00:00 PM EST |
| 205.00 | 54.85 | 57.20 | 56.03 | 38.25 | 0.00 | 0.00% | 0.27 | 0 | 70 | 0.62 | -0.89 | 0.01 | -0.05 | 1/13/2026 | 2/6/2026 4:00:00 PM EST |
| 210.00 | 59.25 | 61.70 | 60.48 | 49.65 | 0.00 | 0.00% | 0.29 | 0 | 55 | 0.61 | -0.91 | 0.00 | -0.04 | 1/27/2026 | 2/6/2026 4:00:00 PM EST |
| 215.00 | 64.05 | 67.05 | 65.55 | 59.28 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.67 | -0.93 | 0.00 | -0.03 | 1/21/2026 | 2/6/2026 4:00:00 PM EST |
| 220.00 | 69.05 | 71.55 | 70.30 | 38.05 | 0.00 | 0.00% | 0.32 | 0 | 9 | 0.66 | -0.94 | 0.00 | -0.03 | 9/23/2025 | 2/6/2026 4:00:00 PM EST |
| 225.00 | 73.80 | 76.65 | 75.23 | % | 0.33 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.03 | 2/6/2026 4:00:00 PM EST | |||
| 230.00 | 78.80 | 81.85 | 80.33 | 53.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.02 | 10/23/2025 | 2/6/2026 4:00:00 PM EST |
| 235.00 | 83.60 | 86.35 | 84.98 | % | 0.36 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 2/6/2026 4:00:00 PM EST | |||
| 240.00 | 88.55 | 91.80 | 90.18 | 67.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.01 | 12/4/2025 | 2/6/2026 4:00:00 PM EST |
| 245.00 | 93.40 | 96.55 | 94.98 | % | 0.39 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 2/6/2026 4:00:00 PM EST | |||
| 250.00 | 98.35 | 102.20 | 100.28 | % | 0.40 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 2/6/2026 4:00:00 PM EST | |||
| 255.00 | 103.35 | 107.00 | 105.18 | % | 0.41 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 2/6/2026 4:00:00 PM EST | |||
| 260.00 | 108.35 | 112.00 | 110.18 | 86.62 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 11/17/2025 | 2/6/2026 4:00:00 PM EST |
| 265.00 | 113.35 | 116.95 | 115.15 | % | 0.43 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 2/6/2026 4:00:00 PM EST | |||
| 270.00 | 118.35 | 121.75 | 120.05 | % | 0.44 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 275.00 | 123.60 | 126.55 | 125.08 | % | 0.45 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 280.00 | 128.35 | 131.75 | 130.05 | % | 0.46 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 285.00 | 133.60 | 136.55 | 135.08 | 108.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 2/6/2026 4:00:00 PM EST |
| 290.00 | 138.40 | 141.75 | 140.08 | % | 0.48 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 295.00 | 143.35 | 147.00 | 145.18 | % | 0.49 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 300.00 | 148.40 | 151.55 | 149.98 | % | 0.50 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 305.00 | 153.55 | 156.80 | 155.18 | % | 0.51 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 310.00 | 158.55 | 161.80 | 160.18 | % | 0.52 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST |