Options Chain for VISTRA CORP COM (VST) - $150.44 as of 2/21/2025 9:45:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 113.85 | 117.70 | 106.54 | 0.00 | 0.00% | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:00 PM EST |
| 40.00 | 109.00 | 112.95 | 111.00 | 0.00 | 0.00% | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 2/21/2025 4:00:00 PM EST |
| 45.00 | 104.10 | 107.60 | 92.00 | 0.00 | 0.00% | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 2/21/2025 4:00:00 PM EST |
| 50.00 | 99.30 | 103.05 | 113.00 | 0.00 | 0.00% | 0 | 7 | 1.33 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:00 PM EST |
| 55.00 | 95.30 | 98.15 | 114.00 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.99 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 60.00 | 90.40 | 93.55 | 110.00 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.99 | 0.00 | -0.01 | 2/6/2025 | 2/21/2025 4:00:00 PM EST |
| 62.50 | 88.00 | 90.95 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 65.00 | 85.85 | 88.50 | 63.43 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.99 | 0.00 | -0.01 | 10/31/2024 | 2/21/2025 4:00:00 PM EST |
| 67.50 | 83.25 | 86.20 | 38.40 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.98 | 0.00 | -0.01 | 9/20/2024 | 2/21/2025 4:00:00 PM EST |
| 70.00 | 81.20 | 83.70 | 93.51 | 0.00 | 0.00% | 0 | 23 | 0.97 | 0.98 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 72.50 | 78.50 | 81.50 | 65.00 | 0.00 | 0.00% | 0 | 13 | 0.98 | 0.98 | 0.00 | -0.02 | 10/14/2024 | 2/21/2025 4:00:00 PM EST |
| 75.00 | 76.55 | 78.85 | 93.40 | 0.00 | 0.00% | 0 | 284 | 0.91 | 0.97 | 0.00 | -0.02 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 77.50 | 74.15 | 76.70 | 114.25 | 0.00 | 0.00% | 0 | 316 | 0.91 | 0.97 | 0.00 | -0.02 | 1/23/2025 | 2/21/2025 4:00:00 PM EST |
| 80.00 | 71.85 | 74.40 | 84.23 | 0.00 | 0.00% | 0 | 233 | 0.77 | 0.96 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 82.50 | 69.45 | 72.30 | 15.60 | 0.00 | 0.00% | 0 | 411 | 0.88 | 0.95 | 0.00 | -0.03 | 8/21/2024 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 67.55 | 69.05 | 85.80 | 0.00 | 0.00% | 0 | 110 | 0.74 | 0.95 | 0.00 | -0.03 | 11/21/2024 | 2/21/2025 4:00:00 PM EST |
| 87.50 | 65.10 | 66.85 | 67.42 | +8.30 | +14.04% | 2 | 27 | 0.73 | 0.94 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 63.35 | 64.45 | 70.27 | 0.00 | 0.00% | 0 | 574 | 0.74 | 0.93 | 0.00 | -0.04 | 1/29/2025 | 2/21/2025 4:00:00 PM EST |
| 92.50 | 61.00 | 62.50 | 55.49 | 0.00 | 0.00% | 0 | 30 | 0.73 | 0.92 | 0.00 | -0.04 | 10/4/2024 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 58.70 | 60.50 | 49.80 | 0.00 | 0.00% | 0 | 233 | 0.72 | 0.91 | 0.00 | -0.05 | 1/27/2025 | 2/21/2025 4:00:00 PM EST |
| 97.50 | 56.60 | 58.35 | 56.20 | 0.00 | 0.00% | 0 | 126 | 0.72 | 0.90 | 0.00 | -0.05 | 1/27/2025 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 54.80 | 56.15 | 60.00 | -17.50 | -22.59% | 1 | 76 | 0.71 | 0.89 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 50.15 | 52.05 | 62.55 | 0.00 | 0.00% | 0 | 187 | 0.68 | 0.87 | 0.00 | -0.06 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 47.35 | 48.25 | 68.00 | 0.00 | 0.00% | 0 | 196 | 0.71 | 0.84 | 0.00 | -0.07 | 1/30/2025 | 2/21/2025 4:00:00 PM EST |
| 115.00 | 43.60 | 44.65 | 60.55 | 0.00 | 0.00% | 0 | 85 | 0.70 | 0.82 | 0.00 | -0.07 | 2/6/2025 | 2/21/2025 4:00:00 PM EST |
| 120.00 | 40.10 | 41.20 | 40.84 | -8.91 | -17.91% | 53 | 368 | 0.69 | 0.79 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 36.90 | 37.95 | 53.68 | 0.00 | 0.00% | 0 | 110 | 0.69 | 0.76 | 0.01 | -0.09 | 2/7/2025 | 2/21/2025 4:00:00 PM EST |
| 130.00 | 33.10 | 34.80 | 33.95 | -14.40 | -29.79% | 8 | 368 | 0.67 | 0.73 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 30.10 | 31.85 | 43.30 | 0.00 | 0.00% | 0 | 253 | 0.66 | 0.69 | 0.01 | -0.09 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 28.40 | 29.00 | 28.75 | -7.38 | -20.43% | 22 | 531 | 0.67 | 0.66 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 25.25 | 26.75 | 26.20 | -9.25 | -26.10% | 7 | 182 | 0.67 | 0.63 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 23.45 | 24.15 | 24.00 | -6.80 | -22.08% | 40 | 492 | 0.67 | 0.59 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 20.50 | 22.05 | 21.84 | -6.41 | -22.69% | 23 | 329 | 0.65 | 0.56 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 19.20 | 19.90 | 19.99 | -5.51 | -21.61% | 47 | 860 | 0.66 | 0.53 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 16.70 | 18.15 | 17.65 | -6.10 | -25.69% | 6 | 443 | 0.65 | 0.49 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 15.30 | 16.45 | 16.40 | -4.86 | -22.86% | 58 | 621 | 0.65 | 0.46 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 13.80 | 14.85 | 14.62 | -6.51 | -30.81% | 17 | 269 | 0.65 | 0.43 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 12.95 | 13.55 | 13.60 | -4.38 | -24.36% | 37 | 621 | 0.66 | 0.40 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 11.50 | 12.25 | 16.70 | 0.00 | 0.00% | 0 | 239 | 0.65 | 0.37 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 10.10 | 11.05 | 10.84 | -3.66 | -25.25% | 16 | 699 | 0.65 | 0.35 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 195.00 | 8.70 | 11.00 | 10.06 | -5.79 | -36.53% | 14 | 255 | 0.66 | 0.32 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 200.00 | 8.05 | 9.00 | 9.00 | -3.18 | -26.11% | 61 | 752 | 0.64 | 0.30 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 210.00 | 6.55 | 7.30 | 7.45 | -2.51 | -25.21% | 35 | 993 | 0.65 | 0.25 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 220.00 | 5.60 | 6.95 | 5.65 | -2.81 | -33.22% | 605 | 1,278 | 0.65 | 0.21 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 230.00 | 4.60 | 4.95 | 4.60 | -2.38 | -34.10% | 7 | 174 | 0.66 | 0.18 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 240.00 | 3.15 | 4.25 | 3.90 | -3.33 | -46.06% | 2,000 | 306 | 0.65 | 0.15 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 250.00 | 3.05 | 3.45 | 3.32 | -1.73 | -34.26% | 9 | 118 | 0.66 | 0.13 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 260.00 | 2.16 | 2.85 | 3.40 | -1.45 | -29.90% | 1 | 499 | 0.65 | 0.11 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 270.00 | 2.06 | 2.37 | 3.85 | 0.00 | 0.00% | 0 | 34 | 0.67 | 0.09 | 0.00 | -0.04 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 280.00 | 1.71 | 1.96 | 1.83 | -0.43 | -19.03% | 3 | 42 | 0.67 | 0.08 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 290.00 | 1.39 | 1.83 | 2.16 | 0.00 | 0.00% | 0 | 1,152 | 0.68 | 0.07 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 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 | 0.06 | 0.00 | 0.00% | 0 | 765 | 1.27 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.82 | 0.11 | 0.00 | 0.00% | 0 | 37 | 1.32 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 1.03 | 0.07 | 0.00 | 0.00% | 0 | 32 | 1.26 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.93 | 0.37 | 0.00 | 0.00% | 0 | 577 | 1.14 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 1.33 | 0.36 | 0.00 | 0.00% | 0 | 60 | 1.12 | -0.01 | 0.00 | -0.01 | 1/13/2025 | 2/21/2025 4:00:00 PM EST |
| 60.00 | 0.05 | 0.99 | 0.67 | 0.00 | 0.00% | 0 | 412 | 0.97 | -0.01 | 0.00 | -0.01 | 1/28/2025 | 2/21/2025 4:00:00 PM EST |
| 62.50 | 0.14 | 1.74 | 0.34 | 0.00 | 0.00% | 0 | 15 | 1.07 | -0.01 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 4:00:00 PM EST |
| 65.00 | 0.19 | 1.10 | 0.30 | 0.00 | 0.00% | 0 | 334 | 0.79 | -0.01 | 0.00 | -0.01 | 1/23/2025 | 2/21/2025 4:00:00 PM EST |
| 67.50 | 0.23 | 1.83 | 7.40 | 0.00 | 0.00% | 0 | 3 | 0.99 | -0.02 | 0.00 | -0.01 | 8/15/2024 | 2/21/2025 4:00:00 PM EST |
| 70.00 | 0.28 | 1.85 | 2.00 | 0.00 | 0.00% | 0 | 199 | 0.74 | -0.02 | 0.00 | -0.02 | 1/27/2025 | 2/21/2025 4:00:00 PM EST |
| 72.50 | 0.34 | 1.19 | 2.01 | 0.00 | 0.00% | 0 | 339 | 0.74 | -0.02 | 0.00 | -0.02 | 1/27/2025 | 2/21/2025 4:00:00 PM EST |
| 75.00 | 0.43 | 2.22 | 0.55 | 0.00 | 0.00% | 0 | 548 | 0.94 | -0.03 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 77.50 | 0.25 | 2.10 | 2.00 | 0.00 | 0.00% | 0 | 262 | 0.87 | -0.03 | 0.00 | -0.02 | 1/28/2025 | 2/21/2025 4:00:00 PM EST |
| 80.00 | 0.60 | 2.14 | 0.66 | 0.00 | 0.00% | 0 | 1,483 | 0.73 | -0.04 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 82.50 | 1.33 | 1.88 | 2.39 | 0.00 | 0.00% | 0 | 218 | 0.75 | -0.05 | 0.00 | -0.03 | 1/27/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 1.56 | 1.91 | 1.45 | 0.00 | 0.00% | 0 | 46 | 0.73 | -0.05 | 0.00 | -0.03 | 2/3/2025 | 2/21/2025 4:00:00 PM EST |
| 87.50 | 1.81 | 2.18 | 2.24 | +1.17 | +109.35% | 32 | 10 | 0.73 | -0.06 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 2.10 | 2.41 | 1.82 | +0.71 | +63.97% | 222 | 88 | 0.72 | -0.07 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 92.50 | 2.40 | 2.77 | 2.05 | -0.70 | -25.46% | 8 | 499 | 0.72 | -0.08 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 2.71 | 3.10 | 2.33 | +0.71 | +43.83% | 16 | 46 | 0.71 | -0.09 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 97.50 | 3.10 | 3.50 | 3.35 | +1.31 | +64.22% | 1 | 126 | 0.71 | -0.10 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 3.50 | 3.85 | 3.70 | +1.60 | +76.19% | 2,015 | 1,761 | 0.70 | -0.11 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 3.50 | 5.00 | 5.10 | +2.05 | +67.22% | 1 | 532 | 0.70 | -0.13 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 5.10 | 5.95 | 6.05 | +2.55 | +72.86% | 43 | 1,283 | 0.68 | -0.16 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 115.00 | 6.90 | 7.25 | 5.10 | +0.32 | +6.70% | 5 | 1,700 | 0.69 | -0.18 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 120.00 | 8.35 | 9.60 | 9.40 | +3.72 | +65.50% | 8 | 347 | 0.69 | -0.21 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 9.65 | 10.65 | 10.84 | +3.56 | +48.91% | 2 | 187 | 0.68 | -0.24 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 130.00 | 11.90 | 13.10 | 12.22 | +3.82 | +45.48% | 256 | 9,357 | 0.68 | -0.27 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 13.95 | 14.45 | 14.25 | +5.57 | +64.18% | 33 | 472 | 0.68 | -0.31 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 15.95 | 16.75 | 16.85 | +6.45 | +62.02% | 5 | 996 | 0.67 | -0.34 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 17.95 | 19.20 | 12.20 | 0.00 | 0.00% | 0 | 139 | 0.66 | -0.37 | 0.01 | -0.10 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 20.90 | 21.80 | 21.40 | +7.35 | +52.32% | 1 | 4,699 | 0.67 | -0.41 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 24.00 | 24.75 | 25.15 | +6.42 | +34.28% | 18 | 97 | 0.67 | -0.44 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 26.40 | 27.55 | 23.43 | +2.38 | +11.31% | 4 | 184 | 0.66 | -0.47 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 29.35 | 30.85 | 26.60 | +2.86 | +12.05% | 2 | 96 | 0.66 | -0.51 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 33.30 | 34.05 | 33.61 | +6.91 | +25.88% | 8 | 130 | 0.67 | -0.54 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 36.95 | 37.45 | 32.64 | +6.64 | +25.54% | 1 | 89 | 0.67 | -0.57 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 39.70 | 41.05 | 28.90 | 0.00 | 0.00% | 0 | 31 | 0.66 | -0.60 | 0.01 | -0.10 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 44.10 | 46.30 | 32.85 | 0.00 | 0.00% | 0 | 50 | 0.69 | -0.63 | 0.01 | -0.10 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 47.90 | 48.70 | 34.80 | 0.00 | 0.00% | 0 | 85 | 0.67 | -0.65 | 0.01 | -0.09 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 195.00 | 51.85 | 52.65 | 40.60 | 0.00 | 0.00% | 0 | 58 | 0.67 | -0.68 | 0.01 | -0.09 | 2/6/2025 | 2/21/2025 4:00:00 PM EST |
| 200.00 | 56.00 | 56.85 | 49.55 | +4.20 | +9.27% | 1 | 254 | 0.67 | -0.70 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 210.00 | 64.15 | 65.60 | 55.60 | 0.00 | 0.00% | 0 | 26 | 0.68 | -0.75 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 220.00 | 72.95 | 74.25 | 44.95 | 0.00 | 0.00% | 0 | 12 | 0.68 | -0.79 | 0.01 | -0.07 | 1/23/2025 | 2/21/2025 4:00:00 PM EST |
| 230.00 | 81.80 | 83.30 | % | 0 | 0 | 0.68 | -0.82 | 0.00 | -0.07 | 2/21/2025 4:00:00 PM EST | |||
| 240.00 | 90.75 | 92.60 | 94.00 | 0.00 | 0.00% | 0 | 32 | 0.68 | -0.85 | 0.00 | -0.06 | 1/27/2025 | 2/21/2025 4:00:00 PM EST |
| 250.00 | 98.65 | 103.00 | 69.85 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.87 | 0.00 | -0.05 | 1/24/2025 | 2/21/2025 4:00:00 PM EST |
| 260.00 | 108.00 | 112.80 | 73.10 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.89 | 0.00 | -0.05 | 1/23/2025 | 2/21/2025 4:00:00 PM EST |
| 270.00 | 118.00 | 122.30 | % | 0 | 0 | 0.85 | -0.91 | 0.00 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 280.00 | 127.50 | 132.00 | % | 0 | 0 | 0.87 | -0.92 | 0.00 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 290.00 | 137.50 | 142.10 | % | 0 | 0 | 0.90 | -0.93 | 0.00 | -0.03 | 2/21/2025 4:00:00 PM EST |