Options Chain for VISTRA CORP COM (VST) - $186.32 as of 6/26/2025 10:34:48 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 107.65 | 110.90 | 92.00 | 0.00 | 0.00% | 0 | 10 | 2.84 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/26/2025 9:59:02 AM EST |
| 85.00 | 102.70 | 105.90 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:59:02 AM EST | |||
| 90.00 | 97.70 | 101.00 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:59:02 AM EST | |||
| 95.00 | 92.75 | 96.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:59:02 AM EST | |||
| 100.00 | 87.75 | 91.05 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:59:02 AM EST | |||
| 105.00 | 82.95 | 86.10 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:59:02 AM EST | |||
| 110.00 | 78.25 | 81.05 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:59:02 AM EST | |||
| 115.00 | 73.00 | 76.10 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:59:02 AM EST | |||
| 120.00 | 68.05 | 71.00 | 58.20 | 0.00 | 0.00% | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 9:59:02 AM EST |
| 125.00 | 63.15 | 66.15 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:59:02 AM EST | |||
| 130.00 | 58.25 | 61.15 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:59:02 AM EST | |||
| 135.00 | 53.65 | 56.30 | 34.80 | 0.00 | 0.00% | 0 | 30 | 1.31 | 1.00 | 0.00 | -0.01 | 6/2/2025 | 6/26/2025 9:59:02 AM EST |
| 140.00 | 48.15 | 51.15 | 45.49 | 0.00 | 0.00% | 0 | 8 | 1.20 | 1.00 | 0.00 | -0.04 | 6/20/2025 | 6/26/2025 9:59:02 AM EST |
| 145.00 | 43.20 | 46.20 | 28.97 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.99 | 0.00 | -0.05 | 6/12/2025 | 6/26/2025 9:59:02 AM EST |
| 148.00 | 40.25 | 43.25 | 37.25 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.98 | 0.00 | -0.06 | 6/20/2025 | 6/26/2025 9:59:02 AM EST |
| 149.00 | 39.35 | 42.30 | 27.05 | 0.00 | 0.00% | 0 | 9 | 1.03 | 0.98 | 0.00 | -0.06 | 6/13/2025 | 6/26/2025 9:59:02 AM EST |
| 150.00 | 38.90 | 41.55 | 36.43 | 0.00 | 0.00% | 0 | 44 | 1.00 | 0.98 | 0.00 | -0.06 | 6/20/2025 | 6/26/2025 9:59:02 AM EST |
| 152.50 | 35.90 | 38.85 | 35.68 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.97 | 0.00 | -0.08 | 6/25/2025 | 6/26/2025 9:59:02 AM EST |
| 155.00 | 33.65 | 35.25 | 33.34 | 0.00 | 0.00% | 0 | 30 | 0.78 | 0.96 | 0.00 | -0.09 | 6/25/2025 | 6/26/2025 9:59:02 AM EST |
| 157.50 | 31.50 | 34.15 | 22.85 | 0.00 | 0.00% | 0 | 14 | 0.48 | 0.95 | 0.00 | -0.10 | 6/17/2025 | 6/26/2025 9:59:02 AM EST |
| 160.00 | 29.35 | 30.30 | 28.62 | 0.00 | 0.00% | 0 | 65 | 0.69 | 0.93 | 0.01 | -0.12 | 6/25/2025 | 6/26/2025 9:59:02 AM EST |
| 162.50 | 26.95 | 27.95 | 26.37 | 0.00 | 0.00% | 0 | 21 | 0.44 | 0.92 | 0.01 | -0.14 | 6/25/2025 | 6/26/2025 9:59:02 AM EST |
| 165.00 | 24.75 | 25.55 | 24.57 | 0.00 | 0.00% | 0 | 23 | 0.49 | 0.90 | 0.01 | -0.15 | 6/25/2025 | 6/26/2025 9:59:02 AM EST |
| 167.50 | 22.55 | 23.45 | 19.61 | 0.00 | 0.00% | 0 | 26 | 0.58 | 0.87 | 0.01 | -0.17 | 6/20/2025 | 6/26/2025 9:59:02 AM EST |
| 170.00 | 20.45 | 20.85 | 20.83 | 0.00 | 0.00% | 0 | 47 | 0.53 | 0.85 | 0.01 | -0.19 | 6/24/2025 | 6/26/2025 9:59:02 AM EST |
| 172.50 | 18.05 | 18.90 | 17.45 | 0.00 | 0.00% | 0 | 24 | 0.47 | 0.81 | 0.01 | -0.21 | 6/24/2025 | 6/26/2025 9:59:02 AM EST |
| 175.00 | 16.30 | 16.65 | 14.72 | 0.00 | 0.00% | 0 | 35 | 0.48 | 0.78 | 0.02 | -0.22 | 6/25/2025 | 6/26/2025 9:59:02 AM EST |
| 177.50 | 14.20 | 14.70 | 14.00 | 0.00 | 0.00% | 0 | 40 | 0.50 | 0.74 | 0.02 | -0.24 | 6/25/2025 | 6/26/2025 9:59:02 AM EST |
| 180.00 | 12.60 | 12.85 | 13.50 | +2.15 | +18.95% | 3 | 109 | 0.48 | 0.70 | 0.02 | -0.25 | 6/26/2025 | 6/26/2025 9:59:02 AM EST |
| 182.50 | 10.90 | 11.15 | 10.72 | +0.97 | +9.95% | 5 | 39 | 0.50 | 0.65 | 0.02 | -0.25 | 6/26/2025 | 6/26/2025 9:59:02 AM EST |
| 185.00 | 9.35 | 9.60 | 10.03 | +1.75 | +21.14% | 26 | 64 | 0.49 | 0.60 | 0.02 | -0.26 | 6/26/2025 | 6/26/2025 9:59:02 AM EST |
| 187.50 | 7.95 | 8.15 | 8.56 | +1.56 | +22.29% | 2 | 44 | 0.49 | 0.55 | 0.02 | -0.25 | 6/26/2025 | 6/26/2025 9:59:02 AM EST |
| 190.00 | 6.65 | 6.90 | 7.15 | +0.80 | +12.60% | 7 | 67 | 0.46 | 0.49 | 0.02 | -0.25 | 6/26/2025 | 6/26/2025 9:59:02 AM EST |
| 192.50 | 5.50 | 5.75 | 4.85 | 0.00 | 0.00% | 0 | 29 | 0.45 | 0.43 | 0.02 | -0.24 | 6/25/2025 | 6/26/2025 9:59:02 AM EST |
| 195.00 | 4.55 | 4.75 | 4.68 | -0.04 | -0.85% | 10 | 54 | 0.49 | 0.38 | 0.02 | -0.23 | 6/26/2025 | 6/26/2025 9:59:02 AM EST |
| 197.50 | 3.70 | 3.90 | 3.60 | +0.33 | +10.10% | 5 | 13 | 0.48 | 0.32 | 0.02 | -0.21 | 6/26/2025 | 6/26/2025 9:59:02 AM EST |
| 200.00 | 2.98 | 3.15 | 2.60 | 0.00 | 0.00% | 0 | 40 | 0.47 | 0.28 | 0.02 | -0.19 | 6/25/2025 | 6/26/2025 9:59:02 AM EST |
| 202.50 | 2.37 | 2.57 | 2.30 | 0.00 | 0.00% | 0 | 35 | 0.46 | 0.23 | 0.02 | -0.17 | 6/24/2025 | 6/26/2025 9:59:02 AM EST |
| 205.00 | 1.87 | 2.05 | 2.33 | +0.69 | +42.08% | 1 | 37 | 0.46 | 0.19 | 0.02 | -0.16 | 6/26/2025 | 6/26/2025 9:59:02 AM EST |
| 207.50 | 1.22 | 1.99 | % | 0 | 0 | 0.48 | 0.16 | 0.01 | -0.14 | 6/26/2025 9:59:02 AM EST | |||
| 210.00 | 1.08 | 1.67 | 1.25 | 0.00 | 0.00% | 0 | 44 | 0.46 | 0.14 | 0.01 | -0.13 | 6/24/2025 | 6/26/2025 9:59:02 AM EST |
| 212.50 | 0.55 | 1.04 | % | 0 | 0 | 0.47 | 0.11 | 0.01 | -0.11 | 6/26/2025 9:59:02 AM EST | |||
| 215.00 | 0.00 | 1.90 | 1.00 | 0.00 | 0.00% | 0 | 19 | 0.49 | 0.09 | 0.01 | -0.09 | 6/23/2025 | 6/26/2025 9:59:02 AM EST |
| 220.00 | 0.39 | 0.48 | 0.43 | -0.12 | -21.82% | 4 | 11 | 0.50 | 0.06 | 0.01 | -0.07 | 6/26/2025 | 6/26/2025 9:59:02 AM EST |
| 225.00 | 0.01 | 1.59 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.06 | 0.01 | -0.07 | 6/25/2025 | 6/26/2025 9:59:02 AM EST |
| 230.00 | 0.00 | 2.28 | % | 0 | 0 | 0.86 | 0.02 | 0.00 | -0.02 | 6/26/2025 9:59:02 AM EST | |||
| 235.00 | 0.00 | 2.22 | % | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.02 | 6/26/2025 9:59:02 AM EST | |||
| 240.00 | 0.00 | 2.19 | % | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.01 | 6/26/2025 9:59:02 AM EST | |||
| 245.00 | 0.00 | 2.17 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:59:02 AM EST | |||
| 85.00 | 0.00 | 2.13 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:59:02 AM EST | |||
| 90.00 | 0.00 | 0.56 | 0.37 | -0.04 | -9.76% | 1 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 9:59:02 AM EST |
| 95.00 | 0.00 | 0.56 | 0.39 | -0.24 | -38.10% | 1 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 9:59:02 AM EST |
| 100.00 | 0.00 | 1.27 | 0.21 | 0.00 | 0.00% | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 9:59:02 AM EST |
| 105.00 | 0.00 | 2.13 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:59:02 AM EST | |||
| 110.00 | 0.00 | 2.14 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:59:02 AM EST | |||
| 115.00 | 0.00 | 2.14 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:59:02 AM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:59:02 AM EST | |||
| 125.00 | 0.00 | 1.02 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:59:02 AM EST | |||
| 130.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 126 | 1.13 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 9:59:02 AM EST |
| 135.00 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.91 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 6/26/2025 9:59:02 AM EST |
| 140.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 29 | 0.72 | 0.00 | 0.00 | -0.04 | 6/18/2025 | 6/26/2025 9:59:02 AM EST |
| 145.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 37 | 0.75 | -0.01 | 0.00 | -0.05 | 6/25/2025 | 6/26/2025 9:59:02 AM EST |
| 148.00 | 0.00 | 0.45 | 0.27 | 0.00 | 0.00% | 0 | 46 | 0.70 | -0.02 | 0.00 | -0.06 | 6/25/2025 | 6/26/2025 9:59:02 AM EST |
| 149.00 | 0.00 | 0.43 | 0.48 | 0.00 | 0.00% | 0 | 6 | 0.82 | -0.02 | 0.00 | -0.06 | 6/23/2025 | 6/26/2025 9:59:02 AM EST |
| 150.00 | 0.00 | 0.67 | 0.30 | -0.01 | -3.23% | 1 | 65 | 0.74 | -0.02 | 0.00 | -0.06 | 6/26/2025 | 6/26/2025 9:59:02 AM EST |
| 152.50 | 0.04 | 0.54 | 0.47 | 0.00 | 0.00% | 0 | 192 | 0.59 | -0.03 | 0.00 | -0.08 | 6/24/2025 | 6/26/2025 9:59:02 AM EST |
| 155.00 | 0.33 | 0.58 | 0.36 | -0.12 | -25.00% | 22 | 86 | 0.57 | -0.04 | 0.00 | -0.09 | 6/26/2025 | 6/26/2025 9:59:02 AM EST |
| 157.50 | 0.32 | 0.51 | 0.65 | 0.00 | 0.00% | 0 | 130 | 0.59 | -0.05 | 0.00 | -0.10 | 6/24/2025 | 6/26/2025 9:59:02 AM EST |
| 160.00 | 0.49 | 0.91 | 0.50 | -0.27 | -35.07% | 25 | 99 | 0.55 | -0.07 | 0.01 | -0.12 | 6/26/2025 | 6/26/2025 9:59:02 AM EST |
| 162.50 | 0.64 | 0.85 | 0.66 | -0.27 | -29.04% | 2 | 41 | 0.52 | -0.08 | 0.01 | -0.14 | 6/26/2025 | 6/26/2025 9:59:02 AM EST |
| 165.00 | 0.83 | 1.13 | 0.93 | -0.18 | -16.22% | 2 | 105 | 0.52 | -0.10 | 0.01 | -0.15 | 6/26/2025 | 6/26/2025 9:59:02 AM EST |
| 167.50 | 1.04 | 1.13 | 1.10 | -0.27 | -19.71% | 4 | 45 | 0.52 | -0.13 | 0.01 | -0.17 | 6/26/2025 | 6/26/2025 9:59:02 AM EST |
| 170.00 | 1.28 | 1.70 | 1.72 | 0.00 | 0.00% | 0 | 158 | 0.54 | -0.15 | 0.01 | -0.19 | 6/25/2025 | 6/26/2025 9:59:02 AM EST |
| 172.50 | 1.71 | 1.81 | 2.17 | 0.00 | 0.00% | 0 | 122 | 0.51 | -0.19 | 0.01 | -0.21 | 6/25/2025 | 6/26/2025 9:59:02 AM EST |
| 175.00 | 2.16 | 2.29 | 2.70 | 0.00 | 0.00% | 0 | 147 | 0.50 | -0.22 | 0.02 | -0.22 | 6/25/2025 | 6/26/2025 9:59:02 AM EST |
| 177.50 | 2.72 | 2.87 | 2.67 | -1.04 | -28.04% | 1 | 22 | 0.49 | -0.26 | 0.02 | -0.24 | 6/26/2025 | 6/26/2025 9:59:02 AM EST |
| 180.00 | 3.40 | 3.55 | 3.30 | -1.04 | -23.97% | 16 | 103 | 0.46 | -0.30 | 0.02 | -0.25 | 6/26/2025 | 6/26/2025 9:59:02 AM EST |
| 182.50 | 4.20 | 4.40 | 4.40 | -1.00 | -18.52% | 11 | 47 | 0.46 | -0.35 | 0.02 | -0.25 | 6/26/2025 | 6/26/2025 9:59:02 AM EST |
| 185.00 | 5.10 | 5.35 | 5.25 | -1.29 | -19.73% | 11 | 58 | 0.49 | -0.40 | 0.02 | -0.26 | 6/26/2025 | 6/26/2025 9:59:02 AM EST |
| 187.50 | 6.15 | 6.40 | 7.75 | 0.00 | 0.00% | 0 | 86 | 0.45 | -0.45 | 0.02 | -0.25 | 6/25/2025 | 6/26/2025 9:59:02 AM EST |
| 190.00 | 7.40 | 7.65 | 7.50 | -1.60 | -17.59% | 3 | 16 | 0.46 | -0.51 | 0.02 | -0.25 | 6/26/2025 | 6/26/2025 9:59:02 AM EST |
| 192.50 | 8.75 | 9.00 | 10.60 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.57 | 0.02 | -0.24 | 6/25/2025 | 6/26/2025 9:59:02 AM EST |
| 195.00 | 10.25 | 10.65 | 19.85 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.62 | 0.02 | -0.23 | 6/16/2025 | 6/26/2025 9:59:02 AM EST |
| 197.50 | 11.90 | 12.20 | % | 0 | 0 | 0.44 | -0.68 | 0.02 | -0.21 | 6/26/2025 9:59:02 AM EST | |||
| 200.00 | 13.65 | 14.55 | % | 0 | 0 | 0.42 | -0.72 | 0.02 | -0.19 | 6/26/2025 9:59:02 AM EST | |||
| 202.50 | 14.55 | 16.55 | % | 0 | 0 | 0.41 | -0.77 | 0.02 | -0.17 | 6/26/2025 9:59:02 AM EST | |||
| 205.00 | 17.55 | 19.00 | % | 0 | 0 | 0.51 | -0.81 | 0.02 | -0.16 | 6/26/2025 9:59:02 AM EST | |||
| 207.50 | 19.65 | 21.25 | % | 0 | 0 | 0.51 | -0.84 | 0.01 | -0.14 | 6/26/2025 9:59:02 AM EST | |||
| 210.00 | 21.50 | 23.35 | 27.10 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.86 | 0.01 | -0.13 | 6/23/2025 | 6/26/2025 9:59:02 AM EST |
| 212.50 | 23.90 | 26.10 | % | 0 | 0 | 0.62 | -0.89 | 0.01 | -0.11 | 6/26/2025 9:59:02 AM EST | |||
| 215.00 | 26.05 | 27.85 | % | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.09 | 6/26/2025 9:59:02 AM EST | |||
| 220.00 | 30.55 | 33.25 | % | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.07 | 6/26/2025 9:59:02 AM EST | |||
| 225.00 | 34.60 | 37.95 | % | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.07 | 6/26/2025 9:59:02 AM EST | |||
| 230.00 | 39.35 | 43.25 | % | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.02 | 6/26/2025 9:59:02 AM EST | |||
| 235.00 | 44.35 | 48.05 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 6/26/2025 9:59:02 AM EST | |||
| 240.00 | 49.60 | 53.20 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 6/26/2025 9:59:02 AM EST | |||
| 245.00 | 54.50 | 58.15 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/26/2025 9:59:02 AM EST |