Options Chain for VISTRA CORP COM (VST) - $119.05 as of 3/28/2025 9:19:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 58.45 | 60.35 | 78.50 | 0.00 | 0.00% | 0 | 13 | 1.30 | 0.99 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 52.85 | 55.40 | 108.00 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.99 | 0.00 | -0.02 | 2/7/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 48.05 | 51.00 | 40.81 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.98 | 0.00 | -0.03 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 43.30 | 46.60 | 72.84 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.96 | 0.00 | -0.04 | 1/28/2025 | 3/28/2025 4:00:03 PM EST |
| 80.00 | 39.95 | 40.95 | 36.46 | 0.00 | 0.00% | 0 | 8 | 0.97 | 0.95 | 0.00 | -0.05 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 85.00 | 35.50 | 36.40 | 37.30 | 0.00 | 0.00% | 0 | 54 | 0.71 | 0.92 | 0.00 | -0.06 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 90.00 | 31.25 | 32.35 | 35.45 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.89 | 0.01 | -0.07 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 95.00 | 27.25 | 28.35 | 36.30 | 0.00 | 0.00% | 0 | 20 | 0.73 | 0.85 | 0.01 | -0.08 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 100.00 | 23.45 | 24.50 | 23.58 | -0.57 | -2.36% | 26 | 261 | 0.72 | 0.80 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 105.00 | 20.05 | 21.05 | 28.45 | 0.00 | 0.00% | 0 | 65 | 0.72 | 0.75 | 0.01 | -0.11 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 16.85 | 17.75 | 16.50 | -0.80 | -4.63% | 6 | 90 | 0.71 | 0.68 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 115.00 | 14.00 | 14.40 | 13.55 | -1.27 | -8.57% | 1 | 176 | 0.68 | 0.62 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 120.00 | 11.55 | 11.75 | 11.16 | -0.16 | -1.42% | 42 | 310 | 0.67 | 0.55 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 125.00 | 9.40 | 9.55 | 9.00 | -0.05 | -0.56% | 269 | 411 | 0.67 | 0.48 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 130.00 | 7.50 | 7.70 | 7.45 | +0.03 | +0.41% | 857 | 932 | 0.66 | 0.41 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 135.00 | 5.95 | 6.15 | 6.00 | -0.06 | -0.99% | 74 | 565 | 0.66 | 0.35 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 140.00 | 4.65 | 4.85 | 4.50 | +0.10 | +2.28% | 55 | 566 | 0.65 | 0.30 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 145.00 | 3.60 | 3.80 | 3.60 | -0.53 | -12.84% | 53 | 533 | 0.65 | 0.25 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 150.00 | 2.80 | 2.98 | 2.92 | +0.07 | +2.46% | 38 | 1,110 | 0.65 | 0.21 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 155.00 | 2.18 | 2.35 | 2.20 | -0.24 | -9.84% | 667 | 452 | 0.65 | 0.17 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 160.00 | 1.67 | 1.85 | 1.71 | +0.02 | +1.19% | 43 | 712 | 0.65 | 0.14 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 165.00 | 1.29 | 1.47 | 1.15 | -0.25 | -17.86% | 10 | 868 | 0.65 | 0.11 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 170.00 | 0.88 | 1.12 | 1.06 | -0.09 | -7.83% | 10 | 1,674 | 0.63 | 0.09 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 175.00 | 0.80 | 1.07 | 0.84 | -0.14 | -14.29% | 12 | 415 | 0.67 | 0.07 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 180.00 | 0.64 | 0.75 | 0.65 | -0.16 | -19.76% | 13 | 1,359 | 0.67 | 0.06 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 185.00 | 0.38 | 0.60 | 0.58 | -0.17 | -22.67% | 12 | 522 | 0.65 | 0.05 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 190.00 | 0.38 | 0.65 | 0.45 | -0.08 | -15.10% | 1 | 514 | 0.69 | 0.04 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 195.00 | 0.16 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 491 | 0.69 | 0.03 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 200.00 | 0.14 | 0.33 | 0.33 | -0.13 | -28.27% | 4 | 1,212 | 0.66 | 0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 210.00 | 0.09 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 402 | 0.67 | 0.02 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 220.00 | 0.05 | 0.91 | 0.39 | 0.00 | 0.00% | 0 | 285 | 0.80 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 230.00 | 0.02 | 0.56 | 0.42 | 0.00 | 0.00% | 0 | 456 | 0.77 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 240.00 | 0.01 | 0.56 | 0.30 | 0.00 | 0.00% | 0 | 202 | 0.80 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.80 | 0.39 | 0.00 | 0.00% | 0 | 141 | 1.08 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 1.20 | 0.17 | 0.00 | 0.00% | 0 | 115 | 1.21 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.99 | 0.40 | 0.00 | 0.00% | 0 | 96 | 1.21 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.82 | 0.67 | 0.00 | 0.00% | 0 | 18 | 1.21 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 261 | 1.12 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.07 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.91 | -0.01 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 0.10 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 60 | 0.81 | -0.01 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 0.15 | 0.82 | 0.32 | -0.08 | -20.00% | 51 | 18 | 0.82 | -0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 0.24 | 1.00 | 0.52 | 0.00 | 0.00% | 0 | 135 | 0.78 | -0.04 | 0.00 | -0.04 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 80.00 | 0.82 | 0.99 | 0.83 | +0.16 | +23.89% | 5 | 68 | 0.76 | -0.05 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 85.00 | 1.25 | 1.38 | 1.30 | +0.16 | +14.04% | 21 | 326 | 0.74 | -0.08 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 90.00 | 1.67 | 2.05 | 1.71 | -0.02 | -1.16% | 4 | 600 | 0.71 | -0.11 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 95.00 | 2.77 | 2.96 | 2.66 | +0.14 | +5.56% | 6 | 921 | 0.72 | -0.15 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 100.00 | 3.90 | 4.05 | 4.00 | +0.43 | +12.05% | 61 | 1,003 | 0.70 | -0.20 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 105.00 | 5.35 | 5.55 | 5.18 | +0.06 | +1.18% | 681 | 883 | 0.70 | -0.25 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 7.15 | 7.35 | 7.30 | +0.65 | +9.78% | 54 | 900 | 0.69 | -0.32 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 115.00 | 9.25 | 9.55 | 9.55 | +0.70 | +7.91% | 66 | 1,346 | 0.68 | -0.38 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 120.00 | 11.75 | 11.95 | 11.90 | +0.59 | +5.22% | 267 | 1,170 | 0.67 | -0.45 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 125.00 | 14.60 | 14.80 | 14.78 | +1.10 | +8.05% | 12 | 1,284 | 0.67 | -0.52 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 130.00 | 17.70 | 18.75 | 17.77 | +0.97 | +5.78% | 24 | 595 | 0.69 | -0.59 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 135.00 | 20.50 | 22.00 | 21.01 | +1.16 | +5.85% | 16 | 454 | 0.66 | -0.65 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 140.00 | 24.80 | 26.05 | 25.30 | +0.30 | +1.20% | 12 | 730 | 0.68 | -0.70 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 145.00 | 28.10 | 29.25 | 28.07 | +2.14 | +8.26% | 4 | 240 | 0.63 | -0.75 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 150.00 | 31.80 | 33.40 | 32.99 | +0.49 | +1.51% | 8 | 529 | 0.60 | -0.79 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 155.00 | 37.00 | 38.45 | 36.57 | +3.62 | +10.99% | 1 | 144 | 0.65 | -0.83 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 160.00 | 41.25 | 42.25 | 41.95 | +1.43 | +3.53% | 5 | 268 | 0.62 | -0.86 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 165.00 | 46.25 | 47.05 | 46.85 | +13.25 | +39.44% | 2 | 621 | 0.79 | -0.89 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 170.00 | 51.00 | 51.80 | 51.24 | +2.24 | +4.58% | 4 | 279 | 0.78 | -0.91 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 175.00 | 55.90 | 56.95 | 48.23 | 0.00 | 0.00% | 0 | 133 | 0.89 | -0.93 | 0.00 | -0.04 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 180.00 | 60.20 | 62.40 | 61.50 | +5.11 | +9.07% | 1 | 119 | 0.88 | -0.94 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 185.00 | 64.80 | 67.90 | 75.48 | 0.00 | 0.00% | 0 | 39 | 0.97 | -0.95 | 0.00 | -0.03 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 190.00 | 69.55 | 72.85 | 60.74 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.03 | 2/28/2025 | 3/28/2025 4:00:03 PM EST |
| 195.00 | 75.30 | 77.15 | 66.85 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.02 | 2/28/2025 | 3/28/2025 4:00:03 PM EST |
| 200.00 | 79.85 | 82.35 | 80.16 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.02 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 210.00 | 89.45 | 92.85 | 49.35 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.01 | 2/10/2025 | 3/28/2025 4:00:03 PM EST |
| 220.00 | 99.85 | 102.35 | % | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 230.00 | 110.25 | 112.80 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 240.00 | 120.25 | 122.85 | 73.60 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 4:00:03 PM EST |
| 250.00 | 129.85 | 132.85 | 115.16 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 4:00:03 PM EST |
| 260.00 | 139.85 | 142.85 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 270.00 | 150.25 | 152.85 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 280.00 | 159.85 | 162.35 | 136.00 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:03 PM EST |
| 290.00 | 169.50 | 172.85 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |