Options Chain for VISTRA CORP COM (VST) - $158.29 as of 5/7/2026 12:39:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 63.40 | 66.60 | 65.00 | % | 0.72 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 5/7/2026 3:59:58 PM EST | |||
| 95.00 | 58.60 | 61.65 | 60.13 | % | 0.63 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 5/7/2026 3:59:58 PM EST | |||
| 100.00 | 53.70 | 56.80 | 55.25 | % | 0.55 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 5/7/2026 3:59:58 PM EST | |||
| 105.00 | 48.75 | 52.00 | 50.38 | % | 0.48 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.02 | 5/7/2026 3:59:58 PM EST | |||
| 110.00 | 44.60 | 47.25 | 45.93 | % | 0.42 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.03 | 5/7/2026 3:59:58 PM EST | |||
| 115.00 | 39.75 | 42.65 | 41.20 | % | 0.36 | 0 | 0 | 0.61 | 0.94 | 0.00 | -0.04 | 5/7/2026 3:59:58 PM EST | |||
| 120.00 | 35.15 | 38.15 | 36.65 | % | 0.31 | 0 | 0 | 0.55 | 0.91 | 0.00 | -0.06 | 5/7/2026 3:59:58 PM EST | |||
| 125.00 | 30.70 | 33.80 | 32.25 | % | 0.26 | 0 | 0 | 0.54 | 0.88 | 0.01 | -0.08 | 5/7/2026 3:59:58 PM EST | |||
| 130.00 | 26.75 | 29.70 | 28.23 | % | 0.22 | 0 | 0 | 0.56 | 0.84 | 0.01 | -0.09 | 5/7/2026 3:59:58 PM EST | |||
| 135.00 | 22.90 | 25.80 | 24.35 | 26.50 | % | 0.18 | 3 | 0 | 0.54 | 0.79 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 3:59:58 PM EST | |
| 140.00 | 19.00 | 22.30 | 20.65 | % | 0.15 | 0 | 0 | 0.53 | 0.74 | 0.01 | -0.11 | 5/7/2026 3:59:58 PM EST | |||
| 145.00 | 16.40 | 18.20 | 17.30 | 18.75 | % | 0.12 | 2 | 0 | 0.52 | 0.68 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 3:59:58 PM EST | |
| 150.00 | 13.20 | 16.35 | 14.78 | 14.59 | % | 0.10 | 2 | 0 | 0.53 | 0.61 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 3:59:58 PM EST | |
| 155.00 | 11.35 | 13.85 | 12.60 | 13.39 | % | 0.08 | 4 | 0 | 0.54 | 0.55 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 3:59:58 PM EST | |
| 160.00 | 9.05 | 11.65 | 10.35 | 12.22 | % | 0.06 | 6 | 0 | 0.53 | 0.48 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 3:59:58 PM EST | |
| 165.00 | 7.40 | 9.85 | 8.63 | 10.60 | % | 0.05 | 1 | 0 | 0.54 | 0.42 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 3:59:58 PM EST | |
| 170.00 | 5.30 | 7.50 | 6.40 | 8.03 | % | 0.04 | 1 | 0 | 0.51 | 0.36 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 3:59:58 PM EST | |
| 175.00 | 4.75 | 6.25 | 5.50 | 6.57 | % | 0.03 | 2 | 0 | 0.53 | 0.31 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 3:59:58 PM EST | |
| 180.00 | 3.60 | 5.15 | 4.38 | 4.93 | % | 0.02 | 2 | 0 | 0.52 | 0.26 | 0.01 | -0.11 | 5/7/2026 | 5/7/2026 3:59:58 PM EST | |
| 185.00 | 2.65 | 5.30 | 3.98 | % | 0.02 | 0 | 0 | 0.55 | 0.22 | 0.01 | -0.10 | 5/7/2026 3:59:58 PM EST | |||
| 190.00 | 1.76 | 4.65 | 3.21 | 3.72 | % | 0.02 | 1 | 0 | 0.55 | 0.18 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 3:59:58 PM EST | |
| 195.00 | 1.21 | 4.15 | 2.68 | 3.15 | % | 0.01 | 1 | 0 | 0.55 | 0.15 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 3:59:58 PM EST | |
| 200.00 | 0.79 | 3.80 | 2.30 | % | 0.01 | 0 | 0 | 0.56 | 0.12 | 0.01 | -0.07 | 5/7/2026 3:59:58 PM EST | |||
| 205.00 | 0.24 | 3.50 | 1.87 | % | 0.01 | 0 | 0 | 0.54 | 0.10 | 0.01 | -0.06 | 5/7/2026 3:59:58 PM EST | |||
| 210.00 | 0.05 | 3.25 | 1.65 | % | 0.01 | 0 | 0 | 0.52 | 0.08 | 0.01 | -0.05 | 5/7/2026 3:59:58 PM EST | |||
| 215.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.76 | 0.05 | 0.00 | -0.03 | 5/7/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.89 | 1.45 | % | 0.01 | 0 | 0 | 0.78 | 0.04 | 0.00 | -0.03 | 5/7/2026 3:59:58 PM EST | |||
| 225.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.81 | 0.03 | 0.00 | -0.02 | 5/7/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.83 | 0.03 | 0.00 | -0.02 | 5/7/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 5/7/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 5/7/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.02 | 5/7/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.48 | 0.74 | % | 0.01 | 0 | 0 | 0.78 | -0.03 | 0.00 | -0.02 | 5/7/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.67 | 0.84 | % | 0.01 | 0 | 0 | 0.73 | -0.04 | 0.00 | -0.03 | 5/7/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.04 | 1.02 | % | 0.01 | 0 | 0 | 0.69 | -0.06 | 0.00 | -0.04 | 5/7/2026 3:59:58 PM EST | |||
| 120.00 | 0.54 | 3.25 | 1.90 | % | 0.02 | 0 | 0 | 0.59 | -0.09 | 0.00 | -0.06 | 5/7/2026 3:59:58 PM EST | |||
| 125.00 | 0.61 | 3.50 | 2.06 | % | 0.02 | 0 | 0 | 0.53 | -0.12 | 0.01 | -0.08 | 5/7/2026 3:59:58 PM EST | |||
| 130.00 | 0.94 | 4.25 | 2.60 | % | 0.02 | 0 | 0 | 0.50 | -0.16 | 0.01 | -0.09 | 5/7/2026 3:59:58 PM EST | |||
| 135.00 | 3.20 | 4.95 | 4.08 | 4.06 | % | 0.03 | 1 | 0 | 0.54 | -0.21 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 3:59:58 PM EST | |
| 140.00 | 4.25 | 6.55 | 5.40 | 4.75 | % | 0.04 | 17 | 0 | 0.53 | -0.26 | 0.01 | -0.11 | 5/7/2026 | 5/7/2026 3:59:58 PM EST | |
| 145.00 | 6.35 | 8.10 | 7.23 | 6.00 | % | 0.05 | 1 | 0 | 0.53 | -0.32 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 3:59:58 PM EST | |
| 150.00 | 7.55 | 10.60 | 9.08 | 6.88 | % | 0.06 | 1 | 0 | 0.52 | -0.39 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 3:59:58 PM EST | |
| 155.00 | 10.00 | 12.75 | 11.38 | % | 0.07 | 0 | 0 | 0.51 | -0.45 | 0.01 | -0.13 | 5/7/2026 3:59:58 PM EST | |||
| 160.00 | 12.85 | 15.70 | 14.28 | % | 0.09 | 0 | 0 | 0.52 | -0.52 | 0.01 | -0.13 | 5/7/2026 3:59:58 PM EST | |||
| 165.00 | 15.95 | 18.95 | 17.45 | % | 0.11 | 0 | 0 | 0.52 | -0.58 | 0.01 | -0.13 | 5/7/2026 3:59:58 PM EST | |||
| 170.00 | 19.45 | 22.50 | 20.98 | 17.06 | % | 0.12 | 15 | 0 | 0.53 | -0.64 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 3:59:58 PM EST | |
| 175.00 | 23.20 | 26.30 | 24.75 | 20.17 | % | 0.14 | 16 | 0 | 0.54 | -0.69 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 3:59:58 PM EST | |
| 180.00 | 27.20 | 30.60 | 28.90 | % | 0.16 | 0 | 0 | 0.55 | -0.74 | 0.01 | -0.11 | 5/7/2026 3:59:58 PM EST | |||
| 185.00 | 31.40 | 34.30 | 32.85 | % | 0.18 | 0 | 0 | 0.54 | -0.78 | 0.01 | -0.10 | 5/7/2026 3:59:58 PM EST | |||
| 190.00 | 35.80 | 38.60 | 37.20 | % | 0.20 | 0 | 0 | 0.65 | -0.82 | 0.01 | -0.09 | 5/7/2026 3:59:58 PM EST | |||
| 195.00 | 40.35 | 43.05 | 41.70 | % | 0.21 | 0 | 0 | 0.66 | -0.85 | 0.01 | -0.08 | 5/7/2026 3:59:58 PM EST | |||
| 200.00 | 44.95 | 47.60 | 46.28 | % | 0.23 | 0 | 0 | 0.69 | -0.88 | 0.01 | -0.07 | 5/7/2026 3:59:58 PM EST | |||
| 205.00 | 49.75 | 52.55 | 51.15 | % | 0.25 | 0 | 0 | 0.73 | -0.90 | 0.01 | -0.06 | 5/7/2026 3:59:58 PM EST | |||
| 210.00 | 54.50 | 57.35 | 55.93 | % | 0.27 | 0 | 0 | 0.75 | -0.92 | 0.01 | -0.05 | 5/7/2026 3:59:58 PM EST | |||
| 215.00 | 59.35 | 62.65 | 61.00 | % | 0.28 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.03 | 5/7/2026 3:59:58 PM EST | |||
| 220.00 | 64.25 | 67.45 | 65.85 | % | 0.30 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.03 | 5/7/2026 3:59:58 PM EST | |||
| 225.00 | 69.15 | 71.80 | 70.48 | % | 0.31 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 5/7/2026 3:59:58 PM EST | |||
| 230.00 | 74.05 | 77.45 | 75.75 | % | 0.33 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.02 | 5/7/2026 3:59:58 PM EST |