Options Chain for VISTRA CORP COM (VST) - $152.75 as of 4/9/2026 10:33:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 71.85 | 75.40 | 73.63 | 71.00 | 0.00 | 0.00% | 0.92 | 0 | 2 | 1.53 | 1.00 | 0.00 | -0.01 | 3/31/2026 | 4/9/2026 3:59:51 PM EST |
| 85.00 | 67.10 | 70.45 | 68.78 | % | 0.81 | 0 | 18 | 1.42 | 1.00 | 0.00 | -0.01 | 4/9/2026 3:59:51 PM EST | |||
| 90.00 | 62.20 | 65.55 | 63.88 | 63.73 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.32 | 0.99 | 0.00 | -0.01 | 3/23/2026 | 4/9/2026 3:59:51 PM EST |
| 95.00 | 57.35 | 60.40 | 58.88 | % | 0.62 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.02 | 4/9/2026 3:59:51 PM EST | |||
| 100.00 | 53.30 | 55.75 | 54.53 | 51.52 | 0.00 | 0.00% | 0.55 | 0 | 13 | 1.13 | 0.98 | 0.00 | -0.03 | 3/31/2026 | 4/9/2026 3:59:51 PM EST |
| 105.00 | 48.25 | 50.95 | 49.60 | 44.76 | 0.00 | 0.00% | 0.47 | 0 | 24 | 0.86 | 0.97 | 0.00 | -0.04 | 3/26/2026 | 4/9/2026 3:59:51 PM EST |
| 110.00 | 43.80 | 46.20 | 45.00 | % | 0.41 | 0 | 10 | 0.86 | 0.95 | 0.00 | -0.05 | 4/9/2026 3:59:51 PM EST | |||
| 115.00 | 38.70 | 41.60 | 40.15 | % | 0.35 | 0 | 24 | 0.78 | 0.93 | 0.00 | -0.07 | 4/9/2026 3:59:51 PM EST | |||
| 120.00 | 34.65 | 35.90 | 35.28 | % | 0.29 | 0 | 12 | 0.72 | 0.90 | 0.01 | -0.09 | 4/9/2026 3:59:51 PM EST | |||
| 125.00 | 30.35 | 32.80 | 31.58 | 31.00 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.75 | 0.86 | 0.01 | -0.10 | 3/25/2026 | 4/9/2026 3:59:51 PM EST |
| 130.00 | 26.15 | 27.85 | 27.00 | 29.10 | 0.00 | 0.00% | 0.21 | 0 | 57 | 0.69 | 0.82 | 0.01 | -0.12 | 4/1/2026 | 4/9/2026 3:59:51 PM EST |
| 135.00 | 22.25 | 24.75 | 23.50 | 22.88 | -1.02 | -4.27% | 0.17 | 1 | 34 | 0.69 | 0.77 | 0.01 | -0.13 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 140.00 | 18.75 | 21.05 | 19.90 | 21.60 | 0.00 | 0.00% | 0.14 | 0 | 107 | 0.67 | 0.71 | 0.01 | -0.15 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 145.00 | 15.65 | 17.50 | 16.58 | 17.63 | -1.22 | -6.48% | 0.11 | 3 | 267 | 0.65 | 0.65 | 0.01 | -0.16 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 150.00 | 12.75 | 13.15 | 12.95 | 13.00 | -2.55 | -16.40% | 0.09 | 13 | 268 | 0.60 | 0.58 | 0.01 | -0.16 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 155.00 | 10.00 | 10.65 | 10.33 | 11.89 | -0.15 | -1.25% | 0.07 | 19 | 218 | 0.58 | 0.51 | 0.01 | -0.16 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 160.00 | 7.95 | 8.45 | 8.20 | 9.25 | -0.50 | -5.13% | 0.05 | 50 | 1,528 | 0.58 | 0.44 | 0.01 | -0.16 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 165.00 | 6.25 | 6.60 | 6.43 | 6.73 | -1.32 | -16.40% | 0.04 | 54 | 973 | 0.57 | 0.37 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 170.00 | 4.95 | 5.15 | 5.05 | 5.10 | -1.00 | -16.40% | 0.03 | 5,158 | 10,281 | 0.57 | 0.31 | 0.01 | -0.14 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 175.00 | 3.50 | 3.95 | 3.73 | 3.80 | -1.00 | -20.84% | 0.02 | 5,234 | 1,149 | 0.57 | 0.25 | 0.01 | -0.12 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 180.00 | 2.83 | 2.95 | 2.89 | 2.95 | -0.53 | -15.23% | 0.02 | 4,465 | 661 | 0.56 | 0.20 | 0.01 | -0.11 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 185.00 | 1.87 | 2.45 | 2.16 | 3.45 | +0.74 | +27.31% | 0.01 | 117 | 1,039 | 0.56 | 0.16 | 0.01 | -0.10 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 190.00 | 1.47 | 2.02 | 1.75 | 1.71 | -0.24 | -12.31% | 0.01 | 37 | 1,945 | 0.57 | 0.13 | 0.01 | -0.08 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 195.00 | 1.09 | 1.51 | 1.30 | 2.30 | +0.90 | +64.29% | 0.01 | 4 | 490 | 0.57 | 0.10 | 0.01 | -0.07 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 200.00 | 0.74 | 1.18 | 0.96 | 1.05 | -0.03 | -2.78% | 0.00 | 29 | 1,609 | 0.57 | 0.08 | 0.01 | -0.06 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 205.00 | 0.52 | 0.89 | 0.71 | 1.01 | +0.32 | +46.38% | 0.00 | 11 | 197 | 0.57 | 0.06 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 210.00 | 0.37 | 0.77 | 0.57 | 0.54 | -0.01 | -1.82% | 0.00 | 15 | 5,257 | 0.58 | 0.05 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 215.00 | 0.15 | 0.77 | 0.46 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.58 | 0.03 | 0.00 | -0.03 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 220.00 | 0.01 | 0.75 | 0.38 | 0.40 | +0.11 | +37.94% | 0.00 | 1 | 1,775 | 0.54 | 0.03 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 225.00 | 0.00 | 0.54 | 0.27 | 0.37 | -0.06 | -13.96% | 0.00 | 10 | 655 | 0.68 | 0.02 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 230.00 | 0.15 | 0.68 | 0.42 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.66 | 0.01 | 0.00 | -0.01 | 3/31/2026 | 4/9/2026 3:59:51 PM EST |
| 235.00 | 0.00 | 0.68 | 0.34 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.76 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 4/9/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.79 | 0.01 | 0.00 | -0.01 | 3/31/2026 | 4/9/2026 3:59:51 PM EST |
| 245.00 | 0.00 | 0.63 | 0.32 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.81 | 0.01 | 0.00 | -0.01 | 4/6/2026 | 4/9/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 0.61 | 0.31 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.83 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 255.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 45 | 0.86 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 260.00 | 0.00 | 0.59 | 0.30 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 3:59:51 PM EST |
| 265.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 270.00 | 0.00 | 0.58 | 0.29 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.93 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:51 PM EST |
| 275.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 41 | 0.95 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 280.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 52 | 0.97 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 285.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 39 | 1.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 290.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 18 | 1.02 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 295.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 20 | 1.04 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 300.00 | 0.01 | 0.55 | 0.28 | % | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 305.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 310.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 315.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 320.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 23 | 1.11 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.67 | 0.34 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/9/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.64 | 0.32 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.08 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 4/9/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.68 | 0.34 | 0.18 | -0.23 | -56.10% | 0.00 | 500 | 9 | 1.01 | -0.01 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.94 | -0.01 | 0.00 | -0.02 | 4/6/2026 | 4/9/2026 3:59:51 PM EST |
| 100.00 | 0.08 | 0.74 | 0.41 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.72 | -0.02 | 0.00 | -0.03 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 105.00 | 0.26 | 0.97 | 0.62 | 0.48 | -0.37 | -43.53% | 0.01 | 4 | 5,246 | 0.72 | -0.03 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 110.00 | 0.62 | 0.99 | 0.81 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,357 | 0.70 | -0.05 | 0.00 | -0.05 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 115.00 | 0.98 | 1.34 | 1.16 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1,239 | 0.68 | -0.07 | 0.00 | -0.07 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 120.00 | 1.25 | 1.75 | 1.50 | 1.60 | +0.17 | +11.89% | 0.01 | 10 | 152 | 0.64 | -0.10 | 0.01 | -0.09 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 125.00 | 2.13 | 2.66 | 2.40 | 1.74 | -0.28 | -13.87% | 0.02 | 8 | 566 | 0.65 | -0.14 | 0.01 | -0.10 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 130.00 | 3.00 | 3.40 | 3.20 | 2.93 | +0.21 | +7.73% | 0.02 | 23 | 700 | 0.63 | -0.18 | 0.01 | -0.12 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 135.00 | 4.15 | 4.50 | 4.33 | 4.25 | +0.60 | +16.44% | 0.03 | 140 | 1,238 | 0.62 | -0.23 | 0.01 | -0.13 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 140.00 | 5.55 | 6.00 | 5.78 | 5.65 | +0.65 | +13.00% | 0.04 | 54 | 1,203 | 0.61 | -0.29 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 145.00 | 7.25 | 7.85 | 7.55 | 6.80 | +0.50 | +7.94% | 0.05 | 8 | 922 | 0.60 | -0.35 | 0.01 | -0.16 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 150.00 | 9.30 | 10.15 | 9.73 | 8.70 | +0.65 | +8.08% | 0.06 | 29 | 1,200 | 0.59 | -0.42 | 0.01 | -0.16 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 155.00 | 11.80 | 12.50 | 12.15 | 11.96 | +1.86 | +18.42% | 0.08 | 48 | 692 | 0.58 | -0.49 | 0.01 | -0.16 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 160.00 | 14.65 | 15.50 | 15.08 | 11.45 | -0.85 | -6.92% | 0.09 | 46 | 360 | 0.58 | -0.56 | 0.01 | -0.16 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 165.00 | 17.85 | 18.45 | 18.15 | 14.10 | -1.43 | -9.21% | 0.11 | 14 | 310 | 0.57 | -0.63 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 170.00 | 20.35 | 21.90 | 21.13 | 16.80 | -0.70 | -4.00% | 0.12 | 15 | 262 | 0.53 | -0.69 | 0.01 | -0.14 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 175.00 | 23.25 | 25.70 | 24.48 | 21.40 | 0.00 | 0.00% | 0.14 | 0 | 125 | 0.48 | -0.75 | 0.01 | -0.12 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 180.00 | 27.35 | 29.85 | 28.60 | 35.66 | 0.00 | 0.00% | 0.16 | 0 | 88 | 0.46 | -0.80 | 0.01 | -0.11 | 3/31/2026 | 4/9/2026 3:59:51 PM EST |
| 185.00 | 31.80 | 34.20 | 33.00 | 26.85 | -2.15 | -7.42% | 0.18 | 1 | 27 | 0.60 | -0.84 | 0.01 | -0.10 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 190.00 | 36.20 | 38.85 | 37.53 | 31.92 | -13.13 | -29.15% | 0.20 | 2 | 26 | 0.63 | -0.87 | 0.01 | -0.08 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 195.00 | 40.95 | 43.70 | 42.33 | 43.98 | 0.00 | 0.00% | 0.22 | 0 | 23 | 0.66 | -0.90 | 0.01 | -0.07 | 4/6/2026 | 4/9/2026 3:59:51 PM EST |
| 200.00 | 45.50 | 48.10 | 46.80 | 51.30 | 0.00 | 0.00% | 0.23 | 0 | 196 | 0.65 | -0.92 | 0.01 | -0.06 | 3/31/2026 | 4/9/2026 3:59:51 PM EST |
| 205.00 | 50.40 | 52.90 | 51.65 | % | 0.25 | 0 | 18 | 0.67 | -0.94 | 0.00 | -0.05 | 4/9/2026 3:59:51 PM EST | |||
| 210.00 | 55.65 | 57.80 | 56.73 | % | 0.27 | 0 | 18 | 0.69 | -0.95 | 0.00 | -0.04 | 4/9/2026 3:59:51 PM EST | |||
| 215.00 | 60.20 | 62.70 | 61.45 | 63.48 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.72 | -0.97 | 0.00 | -0.03 | 4/7/2026 | 4/9/2026 3:59:51 PM EST |
| 220.00 | 65.10 | 68.70 | 66.90 | % | 0.30 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 4/9/2026 3:59:51 PM EST | |||
| 225.00 | 70.10 | 73.75 | 71.93 | % | 0.32 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.02 | 4/9/2026 3:59:51 PM EST | |||
| 230.00 | 75.10 | 78.75 | 76.93 | % | 0.33 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 4/9/2026 3:59:51 PM EST | |||
| 235.00 | 80.10 | 83.85 | 81.98 | % | 0.35 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 4/9/2026 3:59:51 PM EST | |||
| 240.00 | 85.10 | 88.85 | 86.98 | % | 0.36 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 4/9/2026 3:59:51 PM EST | |||
| 245.00 | 90.10 | 93.70 | 91.90 | % | 0.38 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 4/9/2026 3:59:51 PM EST | |||
| 250.00 | 95.10 | 98.65 | 96.88 | % | 0.39 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 255.00 | 100.10 | 103.45 | 101.78 | % | 0.40 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 260.00 | 105.10 | 108.80 | 106.95 | % | 0.41 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 265.00 | 110.75 | 113.70 | 112.23 | % | 0.42 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 270.00 | 115.10 | 118.60 | 116.85 | % | 0.43 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 275.00 | 120.70 | 123.70 | 122.20 | % | 0.44 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 280.00 | 125.75 | 128.45 | 127.10 | % | 0.45 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 285.00 | 130.10 | 133.45 | 131.78 | % | 0.46 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 290.00 | 135.75 | 138.45 | 137.10 | % | 0.47 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 295.00 | 140.80 | 143.45 | 142.13 | % | 0.48 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 300.00 | 145.10 | 148.65 | 146.88 | % | 0.49 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 305.00 | 150.10 | 153.65 | 151.88 | % | 0.50 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 310.00 | 155.10 | 158.55 | 156.83 | % | 0.51 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 315.00 | 160.10 | 163.45 | 161.78 | % | 0.51 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 320.00 | 165.10 | 168.75 | 166.93 | % | 0.52 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST |