Options Chain for VISTRA CORP COM (VST) - $155.79 as of 4/22/2026 8:59:50 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 | 69.60 | 72.05 | 70.83 | % | 0.83 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:01 PM EST | |||
| 90.00 | 64.65 | 67.10 | 65.88 | % | 0.73 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:01 PM EST | |||
| 95.00 | 59.35 | 62.10 | 60.73 | % | 0.64 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 4/22/2026 4:00:01 PM EST | |||
| 100.00 | 54.75 | 57.15 | 55.95 | 56.01 | -2.51 | -4.29% | 0.56 | 1 | 1 | 1.49 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 105.00 | 49.80 | 52.20 | 51.00 | % | 0.49 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.02 | 4/22/2026 4:00:01 PM EST | |||
| 110.00 | 44.85 | 47.30 | 46.08 | 46.11 | % | 0.42 | 1 | 0 | 1.30 | 0.99 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 4:00:01 PM EST | |
| 115.00 | 40.00 | 42.40 | 41.20 | % | 0.36 | 0 | 0 | 1.19 | 0.97 | 0.00 | -0.06 | 4/22/2026 4:00:01 PM EST | |||
| 120.00 | 35.20 | 37.60 | 36.40 | 44.37 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.09 | 0.95 | 0.00 | -0.08 | 4/14/2026 | 4/22/2026 4:00:01 PM EST |
| 125.00 | 30.45 | 32.90 | 31.68 | % | 0.25 | 0 | 0 | 1.01 | 0.93 | 0.01 | -0.11 | 4/22/2026 4:00:01 PM EST | |||
| 130.00 | 26.00 | 28.50 | 27.25 | 29.65 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.74 | 0.90 | 0.01 | -0.14 | 4/13/2026 | 4/22/2026 4:00:01 PM EST |
| 135.00 | 21.70 | 24.00 | 22.85 | % | 0.17 | 0 | 0 | 0.72 | 0.85 | 0.01 | -0.18 | 4/22/2026 4:00:01 PM EST | |||
| 140.00 | 17.60 | 19.95 | 18.78 | 18.37 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.70 | 0.79 | 0.01 | -0.21 | 4/21/2026 | 4/22/2026 4:00:01 PM EST |
| 145.00 | 14.30 | 15.50 | 14.90 | 14.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | 0.72 | 0.02 | -0.25 | 3/31/2026 | 4/22/2026 4:00:01 PM EST |
| 150.00 | 11.25 | 12.20 | 11.73 | 12.12 | -5.33 | -30.55% | 0.08 | 1 | 52 | 0.67 | 0.63 | 0.02 | -0.27 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 152.50 | 10.10 | 10.80 | 10.45 | % | 0.07 | 0 | 0 | 0.68 | 0.59 | 0.02 | -0.27 | 4/22/2026 4:00:01 PM EST | |||
| 155.00 | 8.45 | 9.55 | 9.00 | 8.60 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.66 | 0.54 | 0.02 | -0.27 | 4/21/2026 | 4/22/2026 4:00:01 PM EST |
| 157.50 | 7.60 | 8.15 | 7.88 | 7.75 | -0.05 | -0.65% | 0.05 | 5 | 6 | 0.67 | 0.50 | 0.02 | -0.27 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 160.00 | 6.20 | 7.00 | 6.60 | 6.75 | +0.45 | +7.15% | 0.04 | 106 | 69 | 0.65 | 0.45 | 0.02 | -0.27 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 162.50 | 5.10 | 6.20 | 5.65 | 6.00 | +0.30 | +5.27% | 0.03 | 2 | 2 | 0.65 | 0.40 | 0.02 | -0.26 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 165.00 | 4.60 | 5.10 | 4.85 | 4.70 | -0.15 | -3.10% | 0.03 | 105 | 63 | 0.65 | 0.36 | 0.02 | -0.25 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 167.50 | 3.75 | 4.40 | 4.08 | 3.96 | -0.28 | -6.61% | 0.02 | 18 | 16 | 0.65 | 0.32 | 0.02 | -0.24 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 170.00 | 3.15 | 3.70 | 3.43 | 3.30 | -0.41 | -11.06% | 0.02 | 17 | 248 | 0.64 | 0.28 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 172.50 | 2.32 | 3.35 | 2.84 | 2.95 | -0.37 | -11.15% | 0.02 | 16 | 4 | 0.64 | 0.25 | 0.01 | -0.21 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 175.00 | 1.99 | 2.71 | 2.35 | 2.42 | -0.01 | -0.42% | 0.01 | 14 | 114 | 0.64 | 0.21 | 0.01 | -0.19 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 177.50 | 1.59 | 2.35 | 1.97 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.64 | 0.18 | 0.01 | -0.18 | 4/20/2026 | 4/22/2026 4:00:01 PM EST |
| 180.00 | 1.45 | 1.80 | 1.63 | 1.49 | -0.29 | -16.30% | 0.01 | 16 | 507 | 0.64 | 0.16 | 0.01 | -0.16 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 182.50 | 1.15 | 1.72 | 1.44 | 1.36 | % | 0.01 | 10 | 0 | 0.66 | 0.13 | 0.01 | -0.14 | 4/22/2026 | 4/22/2026 4:00:01 PM EST | |
| 185.00 | 0.88 | 1.50 | 1.19 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.66 | 0.12 | 0.01 | -0.13 | 4/21/2026 | 4/22/2026 4:00:01 PM EST |
| 187.50 | 0.49 | 1.36 | 0.93 | 1.07 | -0.03 | -2.73% | 0.00 | 12 | 13 | 0.64 | 0.10 | 0.01 | -0.12 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 190.00 | 0.54 | 1.04 | 0.79 | 0.76 | -0.38 | -33.34% | 0.00 | 13 | 178 | 0.65 | 0.08 | 0.01 | -0.10 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 195.00 | 0.36 | 0.90 | 0.63 | 0.56 | +0.01 | +1.82% | 0.00 | 5 | 37 | 0.68 | 0.06 | 0.01 | -0.08 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 200.00 | 0.25 | 0.52 | 0.39 | 0.38 | -0.02 | -5.00% | 0.00 | 8 | 51 | 0.67 | 0.04 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 1.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.03 | 0.00 | -0.04 | 4/20/2026 | 4/22/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.89 | 0.02 | 0.00 | -0.03 | 4/17/2026 | 4/22/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.02 | 4/22/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.01 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 1.58 | 0.79 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/22/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 4/22/2026 4:00:01 PM EST | |||
| 235.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:01 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 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 4/22/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/22/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.02 | 4/22/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.07 | -0.01 | 0.00 | -0.03 | 4/15/2026 | 4/22/2026 4:00:01 PM EST |
| 115.00 | 0.02 | 0.75 | 0.39 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.75 | -0.03 | 0.00 | -0.06 | 4/15/2026 | 4/22/2026 4:00:01 PM EST |
| 120.00 | 0.05 | 1.00 | 0.53 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.72 | -0.05 | 0.00 | -0.08 | 4/21/2026 | 4/22/2026 4:00:01 PM EST |
| 125.00 | 0.34 | 1.21 | 0.78 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.74 | -0.07 | 0.01 | -0.11 | 4/21/2026 | 4/22/2026 4:00:01 PM EST |
| 130.00 | 1.05 | 1.50 | 1.28 | 1.23 | -0.12 | -8.89% | 0.01 | 3 | 1,651 | 0.73 | -0.10 | 0.01 | -0.14 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 135.00 | 1.71 | 2.31 | 2.01 | 1.90 | -0.12 | -5.95% | 0.01 | 4 | 182 | 0.72 | -0.15 | 0.01 | -0.18 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 140.00 | 2.68 | 3.15 | 2.92 | 2.90 | -0.11 | -3.66% | 0.02 | 24 | 162 | 0.70 | -0.21 | 0.01 | -0.21 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 145.00 | 3.95 | 4.50 | 4.23 | 4.28 | -0.22 | -4.89% | 0.03 | 42 | 724 | 0.68 | -0.28 | 0.02 | -0.25 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 150.00 | 5.75 | 6.25 | 6.00 | 5.92 | -0.57 | -8.79% | 0.04 | 16 | 165 | 0.67 | -0.37 | 0.02 | -0.27 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 152.50 | 6.75 | 7.40 | 7.08 | 6.90 | -0.20 | -2.82% | 0.05 | 19 | 4 | 0.67 | -0.41 | 0.02 | -0.27 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 155.00 | 7.90 | 8.65 | 8.28 | 8.35 | -0.60 | -6.71% | 0.05 | 41 | 33 | 0.67 | -0.46 | 0.02 | -0.27 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 157.50 | 9.20 | 10.00 | 9.60 | 9.30 | -0.65 | -6.54% | 0.06 | 4 | 4 | 0.67 | -0.50 | 0.02 | -0.27 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 160.00 | 10.55 | 11.50 | 11.03 | 11.26 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.66 | -0.55 | 0.02 | -0.27 | 4/21/2026 | 4/22/2026 4:00:01 PM EST |
| 162.50 | 11.90 | 13.10 | 12.50 | 12.23 | +3.05 | +33.23% | 0.08 | 10 | 1 | 0.66 | -0.60 | 0.02 | -0.26 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 165.00 | 13.60 | 14.75 | 14.18 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 71 | 0.66 | -0.64 | 0.02 | -0.25 | 4/20/2026 | 4/22/2026 4:00:01 PM EST |
| 167.50 | 14.95 | 16.50 | 15.73 | 13.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.64 | -0.68 | 0.02 | -0.24 | 4/20/2026 | 4/22/2026 4:00:01 PM EST |
| 170.00 | 17.15 | 18.35 | 17.75 | 17.82 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.65 | -0.72 | 0.02 | -0.22 | 4/21/2026 | 4/22/2026 4:00:01 PM EST |
| 172.50 | 17.75 | 20.75 | 19.25 | % | 0.11 | 0 | 0 | 0.59 | -0.75 | 0.01 | -0.21 | 4/22/2026 4:00:01 PM EST | |||
| 175.00 | 19.90 | 22.65 | 21.28 | 15.50 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.58 | -0.79 | 0.01 | -0.19 | 4/17/2026 | 4/22/2026 4:00:01 PM EST |
| 177.50 | 22.55 | 24.60 | 23.58 | % | 0.13 | 0 | 0 | 0.61 | -0.82 | 0.01 | -0.18 | 4/22/2026 4:00:01 PM EST | |||
| 180.00 | 24.10 | 27.05 | 25.58 | 25.59 | +4.87 | +23.51% | 0.14 | 3 | 1 | 0.77 | -0.84 | 0.01 | -0.16 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 182.50 | 26.30 | 29.05 | 27.68 | % | 0.15 | 0 | 0 | 0.76 | -0.87 | 0.01 | -0.14 | 4/22/2026 4:00:01 PM EST | |||
| 185.00 | 28.60 | 31.35 | 29.98 | 35.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.78 | -0.88 | 0.01 | -0.13 | 4/2/2026 | 4/22/2026 4:00:01 PM EST |
| 187.50 | 30.90 | 33.85 | 32.38 | % | 0.17 | 0 | 0 | 0.82 | -0.90 | 0.01 | -0.12 | 4/22/2026 4:00:01 PM EST | |||
| 190.00 | 33.30 | 35.95 | 34.63 | % | 0.18 | 0 | 0 | 0.80 | -0.92 | 0.01 | -0.10 | 4/22/2026 4:00:01 PM EST | |||
| 195.00 | 38.05 | 41.15 | 39.60 | 34.22 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.90 | -0.94 | 0.01 | -0.08 | 4/20/2026 | 4/22/2026 4:00:01 PM EST |
| 200.00 | 42.95 | 45.80 | 44.38 | % | 0.22 | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.06 | 4/22/2026 4:00:01 PM EST | |||
| 205.00 | 47.90 | 50.75 | 49.33 | % | 0.24 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.04 | 4/22/2026 4:00:01 PM EST | |||
| 210.00 | 52.85 | 55.70 | 54.28 | % | 0.26 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.03 | 4/22/2026 4:00:01 PM EST | |||
| 215.00 | 57.85 | 60.90 | 59.38 | % | 0.28 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.02 | 4/22/2026 4:00:01 PM EST | |||
| 220.00 | 62.85 | 65.70 | 64.28 | % | 0.29 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 4/22/2026 4:00:01 PM EST | |||
| 225.00 | 68.20 | 70.75 | 69.48 | % | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 4/22/2026 4:00:01 PM EST | |||
| 230.00 | 72.85 | 75.70 | 74.28 | % | 0.32 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 4/22/2026 4:00:01 PM EST | |||
| 235.00 | 77.85 | 80.70 | 79.28 | % | 0.34 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:01 PM EST |