Options Chain for VISTRA CORP COM (VST) - $156.27 as of 5/24/2026 10:44:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 85.10 | 87.90 | 86.50 | 85.66 | +8.45 | +10.95% | 1.24 | 2 | 6 | 1.31 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 75.00 | 80.35 | 82.90 | 81.63 | % | 1.09 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 80.00 | 75.20 | 78.20 | 76.70 | 61.45 | 0.00 | 0.00% | 0.96 | 0 | 3 | 1.17 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/22/2026 3:59:54 PM EST |
| 85.00 | 70.40 | 73.25 | 71.83 | 76.43 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.06 | 1.00 | 0.00 | -0.01 | 4/27/2026 | 5/22/2026 3:59:54 PM EST |
| 90.00 | 65.35 | 68.15 | 66.75 | 58.80 | 0.00 | 0.00% | 0.74 | 0 | 2 | 0.95 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 95.00 | 60.45 | 63.35 | 61.90 | % | 0.65 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 5/22/2026 3:59:54 PM EST | |||
| 100.00 | 55.60 | 58.35 | 56.98 | 56.62 | +19.94 | +54.37% | 0.57 | 11 | 37 | 0.82 | 0.98 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 105.00 | 51.05 | 53.55 | 52.30 | 51.65 | +6.89 | +15.40% | 0.50 | 1 | 2 | 0.77 | 0.97 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 110.00 | 45.75 | 48.80 | 47.28 | 27.85 | 0.00 | 0.00% | 0.43 | 0 | 17 | 0.72 | 0.96 | 0.00 | -0.04 | 5/19/2026 | 5/22/2026 3:59:54 PM EST |
| 115.00 | 41.65 | 44.15 | 42.90 | 28.32 | 0.00 | 0.00% | 0.37 | 0 | 13 | 0.68 | 0.94 | 0.00 | -0.05 | 5/13/2026 | 5/22/2026 3:59:54 PM EST |
| 120.00 | 37.15 | 39.30 | 38.23 | 38.00 | +7.50 | +24.59% | 0.32 | 5 | 30 | 0.48 | 0.91 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 125.00 | 32.80 | 35.05 | 33.93 | 34.62 | +7.92 | +29.67% | 0.27 | 1 | 45 | 0.52 | 0.89 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 130.00 | 28.35 | 30.15 | 29.25 | 29.50 | +6.30 | +27.16% | 0.23 | 7 | 289 | 0.48 | 0.85 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 135.00 | 24.50 | 26.80 | 25.65 | 25.71 | +6.61 | +34.61% | 0.19 | 10 | 242 | 0.51 | 0.81 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 140.00 | 21.10 | 22.40 | 21.75 | 22.00 | +5.70 | +34.97% | 0.16 | 81 | 1,289 | 0.49 | 0.76 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 145.00 | 17.60 | 19.05 | 18.33 | 18.70 | +4.99 | +36.40% | 0.13 | 83 | 431 | 0.48 | 0.70 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 150.00 | 15.20 | 15.90 | 15.55 | 15.50 | +4.24 | +37.66% | 0.10 | 67 | 471 | 0.49 | 0.63 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 155.00 | 12.45 | 13.20 | 12.83 | 12.35 | +3.05 | +32.80% | 0.08 | 226 | 838 | 0.49 | 0.56 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 160.00 | 10.15 | 10.75 | 10.45 | 10.20 | +2.90 | +39.73% | 0.07 | 188 | 590 | 0.48 | 0.50 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 165.00 | 8.20 | 8.90 | 8.55 | 8.40 | +2.60 | +44.83% | 0.05 | 351 | 2,456 | 0.49 | 0.43 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 170.00 | 6.60 | 7.20 | 6.90 | 6.83 | +2.27 | +49.79% | 0.04 | 223 | 833 | 0.49 | 0.37 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 175.00 | 5.30 | 5.65 | 5.48 | 5.48 | +1.78 | +48.11% | 0.03 | 464 | 12,038 | 0.48 | 0.31 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 180.00 | 4.25 | 4.60 | 4.43 | 4.42 | +1.55 | +54.01% | 0.02 | 96 | 433 | 0.49 | 0.27 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 185.00 | 3.35 | 3.75 | 3.55 | 3.53 | +1.31 | +59.01% | 0.02 | 159 | 945 | 0.49 | 0.22 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 190.00 | 2.68 | 3.20 | 2.94 | 2.73 | +0.93 | +51.67% | 0.02 | 47 | 3,249 | 0.50 | 0.19 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 195.00 | 1.92 | 2.69 | 2.31 | 2.30 | +0.64 | +38.56% | 0.01 | 86 | 10,312 | 0.50 | 0.15 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 200.00 | 1.53 | 2.28 | 1.91 | 1.75 | +0.52 | +42.28% | 0.01 | 149 | 1,186 | 0.51 | 0.13 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 210.00 | 0.94 | 1.45 | 1.20 | 1.23 | +0.48 | +64.00% | 0.01 | 34 | 1,181 | 0.51 | 0.09 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 220.00 | 0.56 | 1.08 | 0.82 | 0.84 | +0.34 | +68.00% | 0.00 | 13 | 258 | 0.53 | 0.06 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 230.00 | 0.33 | 0.98 | 0.66 | 0.55 | +0.20 | +57.15% | 0.00 | 67 | 594 | 0.55 | 0.04 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 240.00 | 0.25 | 0.70 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 20 | 3,044 | 0.57 | 0.03 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 0.67 | 0.34 | 0.27 | +0.10 | +58.83% | 0.00 | 60 | 150 | 0.65 | 0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 260.00 | 0.01 | 0.60 | 0.31 | 0.22 | -0.58 | -72.50% | 0.00 | 12 | 98 | 0.55 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.05 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/22/2026 3:59:54 PM EST |
| 85.00 | 0.10 | 0.34 | 0.22 | 0.51 | +0.21 | +70.00% | 0.00 | 1 | 13 | 0.74 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 90.00 | 0.10 | 0.66 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.72 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 95.00 | 0.05 | 0.55 | 0.30 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.62 | -0.01 | 0.00 | -0.02 | 5/19/2026 | 5/22/2026 3:59:54 PM EST |
| 100.00 | 0.05 | 0.48 | 0.27 | 0.26 | -0.12 | -31.58% | 0.00 | 11 | 59 | 0.56 | -0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 105.00 | 0.30 | 0.70 | 0.50 | 0.34 | -0.36 | -51.43% | 0.00 | 6 | 10,086 | 0.59 | -0.03 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 110.00 | 0.65 | 0.75 | 0.70 | 0.71 | -0.32 | -31.07% | 0.01 | 18 | 712 | 0.57 | -0.04 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 115.00 | 0.77 | 1.19 | 0.98 | 1.13 | -0.41 | -26.63% | 0.01 | 1 | 249 | 0.55 | -0.06 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 120.00 | 0.94 | 1.43 | 1.19 | 1.53 | -0.48 | -23.89% | 0.01 | 8 | 1,037 | 0.52 | -0.09 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 125.00 | 1.70 | 2.23 | 1.97 | 1.97 | -0.88 | -30.88% | 0.02 | 170 | 1,172 | 0.53 | -0.11 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 130.00 | 2.50 | 2.78 | 2.64 | 2.61 | -1.25 | -32.39% | 0.02 | 64 | 1,657 | 0.51 | -0.15 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 135.00 | 3.10 | 3.75 | 3.43 | 3.63 | -1.66 | -31.38% | 0.03 | 49 | 882 | 0.49 | -0.19 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 140.00 | 4.60 | 4.95 | 4.78 | 4.93 | -2.20 | -30.86% | 0.03 | 118 | 1,355 | 0.49 | -0.24 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 145.00 | 6.05 | 6.60 | 6.33 | 6.38 | -2.62 | -29.12% | 0.04 | 52 | 2,787 | 0.48 | -0.30 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 150.00 | 8.20 | 8.45 | 8.33 | 8.50 | -2.96 | -25.83% | 0.06 | 15 | 1,008 | 0.48 | -0.37 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 155.00 | 10.20 | 10.80 | 10.50 | 10.80 | -3.75 | -25.78% | 0.07 | 76 | 1,068 | 0.47 | -0.44 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 160.00 | 12.95 | 13.55 | 13.25 | 13.40 | -4.78 | -26.30% | 0.08 | 62 | 552 | 0.48 | -0.50 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 165.00 | 16.05 | 17.25 | 16.65 | 16.10 | -5.45 | -25.29% | 0.10 | 6 | 565 | 0.49 | -0.57 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 170.00 | 19.25 | 20.25 | 19.75 | 31.94 | 0.00 | 0.00% | 0.12 | 0 | 145 | 0.47 | -0.63 | 0.01 | -0.10 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 175.00 | 23.05 | 24.10 | 23.58 | 23.57 | -13.33 | -36.13% | 0.13 | 2 | 84 | 0.48 | -0.69 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 180.00 | 26.85 | 28.40 | 27.63 | 26.48 | -19.22 | -42.06% | 0.15 | 5 | 58 | 0.49 | -0.73 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 185.00 | 30.65 | 32.65 | 31.65 | 45.52 | 0.00 | 0.00% | 0.17 | 0 | 274 | 0.49 | -0.78 | 0.01 | -0.08 | 5/14/2026 | 5/22/2026 3:59:54 PM EST |
| 190.00 | 35.00 | 37.15 | 36.08 | 35.50 | -20.13 | -36.19% | 0.19 | 1 | 1 | 0.49 | -0.81 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 195.00 | 39.50 | 41.40 | 40.45 | 60.47 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.49 | -0.85 | 0.01 | -0.07 | 5/18/2026 | 5/22/2026 3:59:54 PM EST |
| 200.00 | 44.05 | 46.80 | 45.43 | 60.20 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.52 | -0.87 | 0.01 | -0.06 | 5/15/2026 | 5/22/2026 3:59:54 PM EST |
| 210.00 | 53.45 | 55.60 | 54.53 | 53.90 | -8.50 | -13.63% | 0.26 | 1 | 10 | 0.63 | -0.91 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 220.00 | 63.10 | 65.85 | 64.48 | 69.08 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.03 | 4/7/2026 | 5/22/2026 3:59:54 PM EST |
| 230.00 | 72.90 | 74.95 | 73.93 | % | 0.32 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.03 | 5/22/2026 3:59:54 PM EST | |||
| 240.00 | 82.25 | 85.35 | 83.80 | % | 0.35 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 5/22/2026 3:59:54 PM EST | |||
| 250.00 | 91.65 | 95.70 | 93.68 | % | 0.37 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 260.00 | 101.80 | 105.65 | 103.73 | % | 0.40 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:54 PM EST |