Options Chain for VISTRA CORP COM (VST) - $151.18 as of 4/3/2026 4:07:33 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 | 65.00 | 68.65 | 66.83 | % | 0.79 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 4/2/2026 3:59:50 PM EST | |||
| 90.00 | 60.05 | 64.00 | 62.03 | % | 0.69 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 4/2/2026 3:59:50 PM EST | |||
| 95.00 | 55.30 | 59.05 | 57.18 | % | 0.60 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.02 | 4/2/2026 3:59:50 PM EST | |||
| 100.00 | 50.55 | 54.10 | 52.33 | % | 0.52 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.03 | 4/2/2026 3:59:50 PM EST | |||
| 105.00 | 45.90 | 49.70 | 47.80 | % | 0.46 | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.04 | 4/2/2026 3:59:50 PM EST | |||
| 110.00 | 41.85 | 44.75 | 43.30 | % | 0.39 | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.05 | 4/2/2026 3:59:50 PM EST | |||
| 115.00 | 37.05 | 40.60 | 38.83 | % | 0.34 | 0 | 0 | 0.56 | 0.91 | 0.00 | -0.07 | 4/2/2026 3:59:50 PM EST | |||
| 120.00 | 33.00 | 36.15 | 34.58 | % | 0.29 | 0 | 0 | 0.62 | 0.87 | 0.01 | -0.09 | 4/2/2026 3:59:50 PM EST | |||
| 125.00 | 28.85 | 32.15 | 30.50 | % | 0.24 | 0 | 0 | 0.61 | 0.83 | 0.01 | -0.10 | 4/2/2026 3:59:50 PM EST | |||
| 130.00 | 25.05 | 28.65 | 26.85 | % | 0.21 | 0 | 0 | 0.62 | 0.79 | 0.01 | -0.11 | 4/2/2026 3:59:50 PM EST | |||
| 135.00 | 21.50 | 25.05 | 23.28 | % | 0.17 | 0 | 0 | 0.61 | 0.74 | 0.01 | -0.13 | 4/2/2026 3:59:50 PM EST | |||
| 140.00 | 18.95 | 21.50 | 20.23 | % | 0.14 | 0 | 0 | 0.62 | 0.69 | 0.01 | -0.13 | 4/2/2026 3:59:50 PM EST | |||
| 145.00 | 15.95 | 18.55 | 17.25 | % | 0.12 | 0 | 0 | 0.61 | 0.63 | 0.01 | -0.14 | 4/2/2026 3:59:50 PM EST | |||
| 150.00 | 13.10 | 14.65 | 13.88 | % | 0.09 | 0 | 0 | 0.57 | 0.57 | 0.01 | -0.14 | 4/2/2026 3:59:50 PM EST | |||
| 155.00 | 11.00 | 13.30 | 12.15 | % | 0.08 | 0 | 0 | 0.60 | 0.51 | 0.01 | -0.14 | 4/2/2026 3:59:50 PM EST | |||
| 160.00 | 8.45 | 11.20 | 9.83 | 9.50 | % | 0.06 | 1 | 0 | 0.58 | 0.45 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 165.00 | 6.60 | 9.00 | 7.80 | % | 0.05 | 0 | 0 | 0.56 | 0.39 | 0.01 | -0.13 | 4/2/2026 3:59:50 PM EST | |||
| 170.00 | 4.95 | 7.90 | 6.43 | % | 0.04 | 0 | 0 | 0.57 | 0.33 | 0.01 | -0.12 | 4/2/2026 3:59:50 PM EST | |||
| 175.00 | 3.70 | 5.35 | 4.53 | 4.75 | % | 0.03 | 2 | 0 | 0.53 | 0.28 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 180.00 | 2.36 | 5.65 | 4.01 | % | 0.02 | 0 | 0 | 0.55 | 0.23 | 0.01 | -0.10 | 4/2/2026 3:59:50 PM EST | |||
| 185.00 | 2.49 | 4.75 | 3.62 | 3.62 | % | 0.02 | 1 | 0 | 0.58 | 0.19 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 190.00 | 1.83 | 4.20 | 3.02 | 2.97 | % | 0.02 | 1 | 0 | 0.58 | 0.15 | 0.01 | -0.07 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 195.00 | 0.16 | 3.75 | 1.96 | % | 0.01 | 0 | 0 | 0.50 | 0.13 | 0.01 | -0.07 | 4/2/2026 3:59:50 PM EST | |||
| 200.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.70 | 0.09 | 0.01 | -0.05 | 4/2/2026 3:59:50 PM EST | |||
| 205.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.72 | 0.07 | 0.00 | -0.04 | 4/2/2026 3:59:50 PM EST | |||
| 210.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.74 | 0.06 | 0.00 | -0.04 | 4/2/2026 3:59:50 PM EST | |||
| 215.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.76 | 0.05 | 0.00 | -0.03 | 4/2/2026 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.79 | 0.04 | 0.00 | -0.02 | 4/2/2026 3:59:50 PM EST | |||
| 225.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.81 | 0.03 | 0.00 | -0.02 | 4/2/2026 3:59:50 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 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 4/2/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.02 | 4/2/2026 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 1.06 | -0.02 | 0.00 | -0.02 | 4/2/2026 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.99 | -0.03 | 0.00 | -0.03 | 4/2/2026 3:59:50 PM EST | |||
| 105.00 | 0.00 | 3.15 | 1.58 | % | 0.02 | 0 | 0 | 0.93 | -0.04 | 0.00 | -0.04 | 4/2/2026 3:59:50 PM EST | |||
| 110.00 | 0.00 | 3.55 | 1.78 | % | 0.02 | 0 | 0 | 0.88 | -0.07 | 0.00 | -0.05 | 4/2/2026 3:59:50 PM EST | |||
| 115.00 | 0.26 | 4.05 | 2.16 | % | 0.02 | 0 | 0 | 0.63 | -0.09 | 0.00 | -0.07 | 4/2/2026 3:59:50 PM EST | |||
| 120.00 | 0.91 | 4.65 | 2.78 | % | 0.02 | 0 | 0 | 0.63 | -0.13 | 0.01 | -0.09 | 4/2/2026 3:59:50 PM EST | |||
| 125.00 | 2.38 | 5.05 | 3.72 | 3.90 | % | 0.03 | 1 | 0 | 0.64 | -0.17 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 130.00 | 3.00 | 6.50 | 4.75 | % | 0.04 | 0 | 0 | 0.62 | -0.21 | 0.01 | -0.11 | 4/2/2026 3:59:50 PM EST | |||
| 135.00 | 4.45 | 7.70 | 6.08 | % | 0.05 | 0 | 0 | 0.61 | -0.26 | 0.01 | -0.13 | 4/2/2026 3:59:50 PM EST | |||
| 140.00 | 6.15 | 9.15 | 7.65 | % | 0.05 | 0 | 0 | 0.60 | -0.31 | 0.01 | -0.13 | 4/2/2026 3:59:50 PM EST | |||
| 145.00 | 8.10 | 10.90 | 9.50 | % | 0.07 | 0 | 0 | 0.59 | -0.37 | 0.01 | -0.14 | 4/2/2026 3:59:50 PM EST | |||
| 150.00 | 10.95 | 13.00 | 11.98 | 12.00 | % | 0.08 | 5 | 0 | 0.59 | -0.43 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 155.00 | 12.90 | 16.10 | 14.50 | % | 0.09 | 0 | 0 | 0.58 | -0.49 | 0.01 | -0.14 | 4/2/2026 3:59:50 PM EST | |||
| 160.00 | 15.75 | 18.40 | 17.08 | % | 0.11 | 0 | 0 | 0.56 | -0.55 | 0.01 | -0.14 | 4/2/2026 3:59:50 PM EST | |||
| 165.00 | 19.05 | 22.00 | 20.53 | % | 0.12 | 0 | 0 | 0.57 | -0.61 | 0.01 | -0.13 | 4/2/2026 3:59:50 PM EST | |||
| 170.00 | 22.50 | 25.40 | 23.95 | % | 0.14 | 0 | 0 | 0.56 | -0.67 | 0.01 | -0.12 | 4/2/2026 3:59:50 PM EST | |||
| 175.00 | 26.15 | 29.85 | 28.00 | % | 0.16 | 0 | 0 | 0.57 | -0.72 | 0.01 | -0.11 | 4/2/2026 3:59:50 PM EST | |||
| 180.00 | 30.15 | 33.65 | 31.90 | % | 0.18 | 0 | 0 | 0.56 | -0.77 | 0.01 | -0.10 | 4/2/2026 3:59:50 PM EST | |||
| 185.00 | 34.50 | 37.40 | 35.95 | % | 0.19 | 0 | 0 | 0.55 | -0.81 | 0.01 | -0.08 | 4/2/2026 3:59:50 PM EST | |||
| 190.00 | 39.00 | 41.65 | 40.33 | % | 0.21 | 0 | 0 | 0.54 | -0.85 | 0.01 | -0.07 | 4/2/2026 3:59:50 PM EST | |||
| 195.00 | 43.50 | 46.10 | 44.80 | % | 0.23 | 0 | 0 | 0.67 | -0.87 | 0.01 | -0.07 | 4/2/2026 3:59:50 PM EST | |||
| 200.00 | 48.05 | 51.30 | 49.68 | % | 0.25 | 0 | 0 | 0.69 | -0.91 | 0.01 | -0.05 | 4/2/2026 3:59:50 PM EST | |||
| 205.00 | 52.75 | 56.30 | 54.53 | % | 0.27 | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.04 | 4/2/2026 3:59:50 PM EST | |||
| 210.00 | 57.55 | 61.15 | 59.35 | % | 0.28 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.04 | 4/2/2026 3:59:50 PM EST | |||
| 215.00 | 62.50 | 66.00 | 64.25 | % | 0.30 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.03 | 4/2/2026 3:59:50 PM EST | |||
| 220.00 | 66.60 | 71.05 | 68.83 | % | 0.31 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.02 | 4/2/2026 3:59:50 PM EST | |||
| 225.00 | 71.60 | 76.00 | 73.80 | % | 0.33 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 4/2/2026 3:59:50 PM EST |