Options Chain for VISTRA CORP COM (VST) - $140.00 as of 5/5/2025 9:31:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 103.20 | 107.10 | 106.54 | 0.00 | 0.00% | 0 | 3 | 2.53 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 4:00:03 PM EST |
| 40.00 | 98.30 | 102.10 | 111.00 | 0.00 | 0.00% | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 5/5/2025 4:00:03 PM EST |
| 45.00 | 93.75 | 96.80 | 58.60 | 0.00 | 0.00% | 0 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:03 PM EST |
| 50.00 | 88.70 | 91.65 | 66.50 | 0.00 | 0.00% | 0 | 8 | 1.79 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 55.00 | 83.70 | 86.85 | 63.20 | 0.00 | 0.00% | 0 | 22 | 1.66 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:03 PM EST |
| 60.00 | 79.55 | 81.90 | 110.00 | 0.00 | 0.00% | 0 | 3 | 1.53 | 1.00 | 0.00 | -0.01 | 2/6/2025 | 5/5/2025 4:00:03 PM EST |
| 62.50 | 76.80 | 79.55 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 65.00 | 74.45 | 77.10 | 46.20 | 0.00 | 0.00% | 0 | 26 | 1.43 | 1.00 | 0.00 | -0.01 | 4/3/2025 | 5/5/2025 4:00:03 PM EST |
| 67.50 | 72.05 | 74.10 | 44.95 | 0.00 | 0.00% | 0 | 23 | 1.34 | 0.99 | 0.00 | -0.01 | 4/3/2025 | 5/5/2025 4:00:03 PM EST |
| 70.00 | 69.55 | 72.35 | 28.95 | 0.00 | 0.00% | 0 | 40 | 1.48 | 0.99 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 4:00:03 PM EST |
| 72.50 | 67.10 | 69.25 | 66.15 | 0.00 | 0.00% | 0 | 13 | 1.23 | 0.99 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 75.00 | 64.75 | 66.25 | 28.77 | 0.00 | 0.00% | 0 | 228 | 1.13 | 0.99 | 0.00 | -0.02 | 4/7/2025 | 5/5/2025 4:00:03 PM EST |
| 77.50 | 62.35 | 63.80 | 31.35 | 0.00 | 0.00% | 0 | 319 | 0.62 | 0.98 | 0.00 | -0.03 | 4/8/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 59.75 | 62.20 | 41.90 | 0.00 | 0.00% | 0 | 223 | 1.21 | 0.98 | 0.00 | -0.03 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 82.50 | 56.95 | 59.45 | 36.95 | 0.00 | 0.00% | 0 | 411 | 1.06 | 0.97 | 0.00 | -0.04 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 54.90 | 57.65 | 22.87 | 0.00 | 0.00% | 0 | 111 | 1.07 | 0.97 | 0.00 | -0.04 | 4/4/2025 | 5/5/2025 4:00:03 PM EST |
| 87.50 | 52.75 | 55.25 | 25.20 | 0.00 | 0.00% | 0 | 43 | 1.03 | 0.96 | 0.00 | -0.04 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 50.30 | 52.10 | 52.34 | 0.00 | 0.00% | 0 | 619 | 0.73 | 0.95 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 92.50 | 47.75 | 50.25 | 25.41 | 0.00 | 0.00% | 0 | 32 | 0.75 | 0.94 | 0.00 | -0.06 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 45.90 | 46.95 | 43.35 | 0.00 | 0.00% | 0 | 397 | 0.74 | 0.94 | 0.00 | -0.06 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 97.50 | 43.40 | 45.45 | 28.00 | 0.00 | 0.00% | 0 | 118 | 0.77 | 0.93 | 0.00 | -0.07 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 41.40 | 42.45 | 40.40 | 0.00 | 0.00% | 0 | 975 | 0.73 | 0.92 | 0.00 | -0.07 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 37.10 | 37.80 | 37.72 | +2.24 | +6.32% | 2 | 320 | 0.71 | 0.89 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 32.75 | 33.50 | 30.50 | -3.07 | -9.15% | 1 | 588 | 0.69 | 0.86 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 28.80 | 29.30 | 29.06 | 0.00 | 0.00% | 0 | 1,032 | 0.67 | 0.83 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 25.05 | 25.45 | 25.90 | +0.70 | +2.78% | 9 | 1,766 | 0.67 | 0.78 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 125.00 | 21.50 | 21.85 | 21.45 | -0.65 | -2.95% | 51 | 519 | 0.66 | 0.73 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 130.00 | 18.20 | 18.60 | 18.41 | +0.67 | +3.78% | 311 | 3,218 | 0.64 | 0.68 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 135.00 | 15.15 | 15.50 | 15.37 | +0.07 | +0.46% | 62 | 4,259 | 0.63 | 0.62 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 140.00 | 12.55 | 12.85 | 13.11 | +0.31 | +2.43% | 346 | 4,451 | 0.62 | 0.55 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 145.00 | 10.20 | 10.50 | 10.67 | +0.57 | +5.65% | 33 | 3,639 | 0.61 | 0.49 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 150.00 | 8.20 | 8.65 | 8.42 | +0.31 | +3.83% | 114 | 2,842 | 0.60 | 0.42 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 155.00 | 6.50 | 6.75 | 6.62 | -0.13 | -1.93% | 75 | 456 | 0.60 | 0.36 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 160.00 | 5.05 | 5.30 | 5.02 | -0.43 | -7.89% | 14 | 4,546 | 0.59 | 0.30 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 165.00 | 3.90 | 4.15 | 3.91 | -0.03 | -0.77% | 39 | 1,610 | 0.58 | 0.25 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 170.00 | 2.93 | 3.20 | 3.07 | +0.07 | +2.34% | 29 | 2,540 | 0.58 | 0.21 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 175.00 | 1.53 | 2.49 | 2.70 | 0.00 | 0.00% | 0 | 2,156 | 0.55 | 0.17 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 180.00 | 1.64 | 1.80 | 1.80 | +0.01 | +0.56% | 15 | 1,482 | 0.57 | 0.13 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 185.00 | 1.22 | 1.33 | 1.31 | +0.03 | +2.35% | 2 | 268 | 0.56 | 0.11 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 190.00 | 0.90 | 0.98 | 1.00 | +0.02 | +2.05% | 141 | 1,562 | 0.56 | 0.09 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 195.00 | 0.64 | 0.74 | 0.72 | +0.01 | +1.41% | 2 | 270 | 0.56 | 0.07 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 200.00 | 0.50 | 0.59 | 0.60 | +0.01 | +1.70% | 10 | 1,246 | 0.57 | 0.05 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 210.00 | 0.08 | 1.01 | 0.23 | 0.00 | 0.00% | 0 | 882 | 0.59 | 0.03 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 220.00 | 0.06 | 0.30 | 0.18 | -0.04 | -18.19% | 7 | 1,625 | 0.56 | 0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 230.00 | 0.05 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 175 | 0.64 | 0.01 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.44 | 0.22 | 0.00 | 0.00% | 0 | 2,275 | 0.76 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 10 | 245 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.33 | 0.04 | -0.01 | -20.00% | 2 | 421 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 1.29 | 0.40 | 0.00 | 0.00% | 0 | 125 | 1.07 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.15 | 0.42 | 0.00 | 0.00% | 0 | 146 | 0.80 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 1,269 | 0.95 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.39 | 0.05 | 0.00 | 0.00% | 0 | 1,165 | 1.97 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 1.31 | 0.40 | 0.00 | 0.00% | 0 | 17 | 2.23 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 1.32 | 0.10 | 0.00 | 0.00% | 0 | 32 | 2.04 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.98 | 0.06 | 0.00 | 0.00% | 0 | 577 | 1.75 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 1.46 | 0.20 | 0.00 | 0.00% | 0 | 100 | 1.63 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 60.00 | 0.01 | 1.61 | 0.07 | 0.00 | 0.00% | 0 | 594 | 1.15 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 62.50 | 0.00 | 1.26 | 1.25 | 0.00 | 0.00% | 0 | 33 | 1.39 | 0.00 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.80 | 0.22 | 0.00 | 0.00% | 0 | 349 | 1.30 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 67.50 | 0.01 | 0.93 | 0.38 | 0.00 | 0.00% | 0 | 1,166 | 1.31 | -0.01 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 70.00 | 0.01 | 0.59 | 0.46 | 0.00 | 0.00% | 0 | 381 | 1.12 | -0.01 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 72.50 | 0.08 | 0.80 | 0.37 | 0.00 | 0.00% | 0 | 346 | 1.13 | -0.01 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 75.00 | 0.16 | 0.94 | 0.23 | 0.00 | 0.00% | 21 | 519 | 0.97 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 77.50 | 0.14 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 272 | 0.89 | -0.02 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 0.24 | 0.40 | 0.31 | -0.09 | -22.50% | 40 | 4,206 | 0.83 | -0.02 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 82.50 | 0.26 | 0.55 | 1.02 | 0.00 | 0.00% | 0 | 231 | 0.82 | -0.03 | 0.00 | -0.04 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 0.29 | 1.11 | 0.51 | 0.00 | 0.00% | 0 | 609 | 0.85 | -0.03 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 87.50 | 0.43 | 0.90 | 0.68 | 0.00 | 0.00% | 0 | 421 | 0.81 | -0.04 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 0.61 | 0.92 | 0.72 | -0.05 | -6.50% | 6 | 5,203 | 0.80 | -0.05 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 92.50 | 0.62 | 1.05 | 0.76 | -0.11 | -12.65% | 30 | 529 | 0.77 | -0.06 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 0.93 | 1.09 | 1.29 | 0.00 | 0.00% | 0 | 717 | 0.76 | -0.06 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 97.50 | 1.14 | 1.28 | 1.27 | 0.00 | 0.00% | 0 | 821 | 0.75 | -0.07 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 1.35 | 1.47 | 1.30 | -0.15 | -10.35% | 5 | 4,028 | 0.74 | -0.08 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 1.88 | 1.98 | 1.97 | -0.21 | -9.64% | 4 | 724 | 0.72 | -0.11 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 2.58 | 2.70 | 2.50 | -0.27 | -9.75% | 31 | 6,775 | 0.71 | -0.14 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 3.45 | 3.60 | 3.87 | +0.22 | +6.03% | 5 | 2,126 | 0.69 | -0.17 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 4.55 | 4.75 | 4.73 | -0.42 | -8.16% | 10 | 1,688 | 0.67 | -0.22 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 125.00 | 5.95 | 6.15 | 5.80 | -0.40 | -6.46% | 59 | 995 | 0.66 | -0.27 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 130.00 | 7.60 | 7.85 | 7.45 | -0.40 | -5.10% | 225 | 9,644 | 0.65 | -0.32 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 135.00 | 9.60 | 9.80 | 9.50 | -0.75 | -7.32% | 93 | 681 | 0.64 | -0.38 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 140.00 | 11.90 | 12.10 | 11.65 | -0.35 | -2.92% | 61 | 1,834 | 0.63 | -0.45 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 145.00 | 14.55 | 14.85 | 14.30 | -0.35 | -2.39% | 14 | 300 | 0.62 | -0.51 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 150.00 | 17.10 | 17.80 | 17.30 | -0.40 | -2.26% | 9 | 4,709 | 0.61 | -0.58 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 155.00 | 20.80 | 21.05 | 20.30 | -0.47 | -2.27% | 2 | 117 | 0.60 | -0.64 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 160.00 | 24.25 | 24.95 | 34.50 | 0.00 | 0.00% | 0 | 172 | 0.60 | -0.70 | 0.01 | -0.12 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 165.00 | 27.70 | 28.65 | 55.47 | 0.00 | 0.00% | 0 | 90 | 0.58 | -0.75 | 0.01 | -0.11 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 170.00 | 32.15 | 32.60 | 32.50 | +0.57 | +1.79% | 1 | 126 | 0.59 | -0.79 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 175.00 | 36.40 | 36.90 | 47.40 | 0.00 | 0.00% | 0 | 77 | 0.58 | -0.83 | 0.01 | -0.08 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 180.00 | 40.80 | 41.35 | 41.66 | 0.00 | 0.00% | 0 | 16 | 0.58 | -0.87 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 185.00 | 44.65 | 47.20 | 73.55 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.89 | 0.01 | -0.06 | 4/3/2025 | 5/5/2025 4:00:03 PM EST |
| 190.00 | 49.35 | 51.25 | 78.85 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.05 | 4/3/2025 | 5/5/2025 4:00:03 PM EST |
| 195.00 | 53.70 | 56.15 | 40.60 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.93 | 0.00 | -0.04 | 2/6/2025 | 5/5/2025 4:00:03 PM EST |
| 200.00 | 59.15 | 60.95 | 73.85 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.04 | 2/25/2025 | 5/5/2025 4:00:03 PM EST |
| 210.00 | 68.50 | 71.15 | 55.60 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.02 | 2/20/2025 | 5/5/2025 4:00:03 PM EST |
| 220.00 | 78.40 | 81.05 | 44.95 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.02 | 1/23/2025 | 5/5/2025 4:00:03 PM EST |
| 230.00 | 88.15 | 92.00 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 240.00 | 98.35 | 101.25 | 115.55 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 3/5/2025 | 5/5/2025 4:00:03 PM EST |
| 250.00 | 108.55 | 111.05 | 69.85 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 4:00:03 PM EST |
| 260.00 | 118.50 | 120.70 | 73.10 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 4:00:03 PM EST |
| 270.00 | 128.45 | 131.10 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 280.00 | 138.55 | 141.05 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 290.00 | 148.20 | 151.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |