Options Chain for VISTRA CORP COM (VST) - $157.50 as of 3/12/2026 4:39:02 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 | 73.65 | 77.10 | 75.38 | % | 0.89 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 3/12/2026 3:59:56 PM EST | |||
| 90.00 | 68.75 | 72.20 | 70.48 | % | 0.78 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 3/12/2026 3:59:56 PM EST | |||
| 95.00 | 63.90 | 67.15 | 65.53 | % | 0.69 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 3/12/2026 3:59:56 PM EST | |||
| 100.00 | 59.20 | 62.15 | 60.68 | % | 0.61 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.02 | 3/12/2026 3:59:56 PM EST | |||
| 105.00 | 54.40 | 57.35 | 55.88 | % | 0.53 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.03 | 3/12/2026 3:59:56 PM EST | |||
| 110.00 | 49.75 | 52.70 | 51.23 | % | 0.47 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.04 | 3/12/2026 3:59:56 PM EST | |||
| 115.00 | 45.05 | 48.10 | 46.58 | % | 0.41 | 0 | 0 | 0.80 | 0.94 | 0.00 | -0.05 | 3/12/2026 3:59:56 PM EST | |||
| 120.00 | 40.95 | 43.65 | 42.30 | % | 0.35 | 0 | 0 | 0.61 | 0.91 | 0.00 | -0.07 | 3/12/2026 3:59:56 PM EST | |||
| 125.00 | 36.25 | 39.35 | 37.80 | % | 0.30 | 0 | 0 | 0.60 | 0.89 | 0.01 | -0.08 | 3/12/2026 3:59:56 PM EST | |||
| 130.00 | 32.65 | 35.20 | 33.93 | % | 0.26 | 0 | 0 | 0.64 | 0.85 | 0.01 | -0.09 | 3/12/2026 3:59:56 PM EST | |||
| 135.00 | 28.70 | 31.30 | 30.00 | % | 0.22 | 0 | 0 | 0.63 | 0.81 | 0.01 | -0.11 | 3/12/2026 3:59:56 PM EST | |||
| 140.00 | 24.40 | 27.75 | 26.08 | % | 0.19 | 0 | 0 | 0.61 | 0.77 | 0.01 | -0.12 | 3/12/2026 3:59:56 PM EST | |||
| 145.00 | 20.85 | 24.45 | 22.65 | % | 0.16 | 0 | 0 | 0.60 | 0.72 | 0.01 | -0.13 | 3/12/2026 3:59:56 PM EST | |||
| 150.00 | 18.55 | 20.85 | 19.70 | 19.51 | % | 0.13 | 1 | 0 | 0.61 | 0.66 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 3:59:56 PM EST | |
| 155.00 | 15.45 | 17.95 | 16.70 | % | 0.11 | 0 | 0 | 0.59 | 0.61 | 0.01 | -0.14 | 3/12/2026 3:59:56 PM EST | |||
| 160.00 | 12.85 | 14.85 | 13.85 | 14.40 | % | 0.09 | 9 | 0 | 0.58 | 0.55 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 3:59:56 PM EST | |
| 165.00 | 10.25 | 11.70 | 10.98 | 11.69 | % | 0.07 | 12 | 0 | 0.55 | 0.49 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 3:59:56 PM EST | |
| 170.00 | 8.00 | 11.25 | 9.63 | % | 0.06 | 0 | 0 | 0.57 | 0.43 | 0.01 | -0.14 | 3/12/2026 3:59:56 PM EST | |||
| 175.00 | 6.65 | 9.55 | 8.10 | % | 0.05 | 0 | 0 | 0.57 | 0.38 | 0.01 | -0.13 | 3/12/2026 3:59:56 PM EST | |||
| 180.00 | 5.15 | 8.10 | 6.63 | % | 0.04 | 0 | 0 | 0.57 | 0.32 | 0.01 | -0.12 | 3/12/2026 3:59:56 PM EST | |||
| 185.00 | 3.70 | 6.90 | 5.30 | % | 0.03 | 0 | 0 | 0.56 | 0.27 | 0.01 | -0.11 | 3/12/2026 3:59:56 PM EST | |||
| 190.00 | 2.59 | 5.90 | 4.25 | % | 0.02 | 0 | 0 | 0.56 | 0.23 | 0.01 | -0.10 | 3/12/2026 3:59:56 PM EST | |||
| 195.00 | 1.63 | 5.10 | 3.37 | % | 0.02 | 0 | 0 | 0.55 | 0.19 | 0.01 | -0.09 | 3/12/2026 3:59:56 PM EST | |||
| 200.00 | 0.85 | 4.50 | 2.68 | % | 0.01 | 0 | 0 | 0.54 | 0.15 | 0.01 | -0.08 | 3/12/2026 3:59:56 PM EST | |||
| 205.00 | 0.24 | 3.95 | 2.10 | % | 0.01 | 0 | 0 | 0.51 | 0.12 | 0.01 | -0.07 | 3/12/2026 3:59:56 PM EST | |||
| 210.00 | 0.02 | 3.55 | 1.79 | % | 0.01 | 0 | 0 | 0.48 | 0.10 | 0.01 | -0.06 | 3/12/2026 3:59:56 PM EST | |||
| 215.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.71 | 0.08 | 0.00 | -0.05 | 3/12/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.72 | 0.06 | 0.00 | -0.04 | 3/12/2026 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.74 | 0.05 | 0.00 | -0.03 | 3/12/2026 3:59:56 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 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 3/12/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.01 | 3/12/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.01 | 3/12/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.02 | 3/12/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.97 | -0.03 | 0.00 | -0.03 | 3/12/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.92 | -0.04 | 0.00 | -0.04 | 3/12/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.87 | -0.06 | 0.00 | -0.05 | 3/12/2026 3:59:56 PM EST | |||
| 120.00 | 0.05 | 3.80 | 1.93 | % | 0.02 | 0 | 0 | 0.58 | -0.09 | 0.00 | -0.07 | 3/12/2026 3:59:56 PM EST | |||
| 125.00 | 0.41 | 4.50 | 2.46 | % | 0.02 | 0 | 0 | 0.60 | -0.11 | 0.01 | -0.08 | 3/12/2026 3:59:56 PM EST | |||
| 130.00 | 2.16 | 5.10 | 3.63 | % | 0.03 | 0 | 0 | 0.65 | -0.15 | 0.01 | -0.09 | 3/12/2026 3:59:56 PM EST | |||
| 135.00 | 2.30 | 6.05 | 4.18 | % | 0.03 | 0 | 0 | 0.60 | -0.19 | 0.01 | -0.11 | 3/12/2026 3:59:56 PM EST | |||
| 140.00 | 3.55 | 7.40 | 5.48 | % | 0.04 | 0 | 0 | 0.60 | -0.23 | 0.01 | -0.12 | 3/12/2026 3:59:56 PM EST | |||
| 145.00 | 5.05 | 8.45 | 6.75 | % | 0.05 | 0 | 0 | 0.58 | -0.28 | 0.01 | -0.13 | 3/12/2026 3:59:56 PM EST | |||
| 150.00 | 6.80 | 10.20 | 8.50 | % | 0.06 | 0 | 0 | 0.57 | -0.34 | 0.01 | -0.14 | 3/12/2026 3:59:56 PM EST | |||
| 155.00 | 8.90 | 12.70 | 10.80 | % | 0.07 | 0 | 0 | 0.58 | -0.39 | 0.01 | -0.14 | 3/12/2026 3:59:56 PM EST | |||
| 160.00 | 11.35 | 14.75 | 13.05 | % | 0.08 | 0 | 0 | 0.57 | -0.45 | 0.01 | -0.14 | 3/12/2026 3:59:56 PM EST | |||
| 165.00 | 14.15 | 17.75 | 15.95 | % | 0.10 | 0 | 0 | 0.57 | -0.51 | 0.01 | -0.14 | 3/12/2026 3:59:56 PM EST | |||
| 170.00 | 17.20 | 20.20 | 18.70 | % | 0.11 | 0 | 0 | 0.55 | -0.57 | 0.01 | -0.14 | 3/12/2026 3:59:56 PM EST | |||
| 175.00 | 20.45 | 24.00 | 22.23 | % | 0.13 | 0 | 0 | 0.56 | -0.62 | 0.01 | -0.13 | 3/12/2026 3:59:56 PM EST | |||
| 180.00 | 23.85 | 27.50 | 25.68 | % | 0.14 | 0 | 0 | 0.55 | -0.68 | 0.01 | -0.12 | 3/12/2026 3:59:56 PM EST | |||
| 185.00 | 27.80 | 31.25 | 29.53 | % | 0.16 | 0 | 0 | 0.55 | -0.73 | 0.01 | -0.11 | 3/12/2026 3:59:56 PM EST | |||
| 190.00 | 31.85 | 35.15 | 33.50 | % | 0.18 | 0 | 0 | 0.54 | -0.77 | 0.01 | -0.10 | 3/12/2026 3:59:56 PM EST | |||
| 195.00 | 36.05 | 39.20 | 37.63 | % | 0.19 | 0 | 0 | 0.53 | -0.81 | 0.01 | -0.09 | 3/12/2026 3:59:56 PM EST | |||
| 200.00 | 40.45 | 43.55 | 42.00 | % | 0.21 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.08 | 3/12/2026 3:59:56 PM EST | |||
| 205.00 | 45.00 | 48.15 | 46.58 | % | 0.23 | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.07 | 3/12/2026 3:59:56 PM EST | |||
| 210.00 | 49.65 | 52.80 | 51.23 | % | 0.24 | 0 | 0 | 0.70 | -0.90 | 0.01 | -0.06 | 3/12/2026 3:59:56 PM EST | |||
| 215.00 | 54.35 | 57.50 | 55.93 | % | 0.26 | 0 | 0 | 0.71 | -0.92 | 0.00 | -0.05 | 3/12/2026 3:59:56 PM EST | |||
| 220.00 | 59.20 | 62.30 | 60.75 | % | 0.28 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.04 | 3/12/2026 3:59:56 PM EST | |||
| 225.00 | 64.05 | 66.90 | 65.48 | % | 0.29 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.03 | 3/12/2026 3:59:56 PM EST |