Options Chain for VISTRA CORP COM (VST) - $162.39 as of 6/24/2026 3:18:53 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 | 91.00 | 94.90 | 92.95 | 85.66 | 0.00 | 0.00% | 1.33 | 0 | 4 | 2.28 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/24/2026 2:59:02 PM EST |
| 75.00 | 85.85 | 89.95 | 87.90 | % | 1.17 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/24/2026 2:59:02 PM EST | |||
| 80.00 | 81.05 | 84.95 | 83.00 | 84.68 | +13.61 | +19.15% | 1.04 | 2 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 85.00 | 75.90 | 80.00 | 77.95 | 76.50 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 2:59:02 PM EST |
| 90.00 | 71.05 | 75.00 | 73.03 | 65.94 | 0.00 | 0.00% | 0.81 | 0 | 3 | 1.69 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 2:59:02 PM EST |
| 95.00 | 66.10 | 69.60 | 67.85 | 55.05 | 0.00 | 0.00% | 0.71 | 0 | 192 | 1.57 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 2:59:02 PM EST |
| 100.00 | 61.80 | 64.40 | 63.10 | 67.80 | 0.00 | 0.00% | 0.63 | 0 | 24 | 1.45 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 6/24/2026 2:59:02 PM EST |
| 105.00 | 56.80 | 60.10 | 58.45 | 51.65 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.33 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 6/24/2026 2:59:02 PM EST |
| 110.00 | 51.85 | 55.15 | 53.50 | 49.28 | 0.00 | 0.00% | 0.49 | 0 | 17 | 1.23 | 0.99 | 0.00 | -0.02 | 5/29/2026 | 6/24/2026 2:59:02 PM EST |
| 115.00 | 46.25 | 50.20 | 48.23 | 34.00 | 0.00 | 0.00% | 0.42 | 0 | 169 | 1.12 | 0.99 | 0.00 | -0.03 | 6/8/2026 | 6/24/2026 2:59:02 PM EST |
| 120.00 | 41.35 | 44.20 | 42.78 | 43.35 | 0.00 | 0.00% | 0.36 | 0 | 29 | 1.04 | 0.98 | 0.00 | -0.04 | 6/23/2026 | 6/24/2026 2:59:02 PM EST |
| 125.00 | 37.20 | 39.35 | 38.28 | 42.30 | 0.00 | 0.00% | 0.31 | 0 | 58 | 0.94 | 0.96 | 0.00 | -0.05 | 6/18/2026 | 6/24/2026 2:59:02 PM EST |
| 130.00 | 32.40 | 34.60 | 33.50 | 33.65 | 0.00 | 0.00% | 0.26 | 0 | 290 | 0.86 | 0.94 | 0.00 | -0.07 | 6/23/2026 | 6/24/2026 2:59:02 PM EST |
| 135.00 | 27.70 | 30.10 | 28.90 | 33.00 | 0.00 | 0.00% | 0.21 | 0 | 252 | 0.80 | 0.91 | 0.01 | -0.09 | 6/22/2026 | 6/24/2026 2:59:02 PM EST |
| 140.00 | 23.00 | 25.30 | 24.15 | 25.70 | +1.15 | +4.69% | 0.17 | 5 | 1,312 | 0.63 | 0.87 | 0.01 | -0.12 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 145.00 | 18.95 | 21.40 | 20.18 | 19.90 | -1.20 | -5.69% | 0.14 | 16 | 763 | 0.60 | 0.82 | 0.01 | -0.14 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 150.00 | 15.15 | 17.65 | 16.40 | 17.00 | +0.70 | +4.30% | 0.11 | 9 | 705 | 0.58 | 0.75 | 0.01 | -0.16 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 152.50 | 13.55 | 15.70 | 14.63 | % | 0.10 | 0 | 0 | 0.59 | 0.71 | 0.02 | -0.17 | 6/24/2026 2:59:02 PM EST | |||
| 155.00 | 12.20 | 13.60 | 12.90 | 13.10 | +0.04 | +0.31% | 0.08 | 35 | 4,671 | 0.56 | 0.67 | 0.02 | -0.18 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 157.50 | 10.45 | 11.85 | 11.15 | 11.40 | -1.57 | -12.11% | 0.07 | 18 | 17 | 0.54 | 0.62 | 0.02 | -0.19 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 160.00 | 9.85 | 10.40 | 10.13 | 9.70 | -0.35 | -3.49% | 0.06 | 46 | 1,646 | 0.54 | 0.58 | 0.02 | -0.19 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 162.50 | 8.55 | 9.05 | 8.80 | 10.05 | -0.95 | -8.64% | 0.05 | 7 | 60 | 0.53 | 0.53 | 0.02 | -0.19 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 165.00 | 7.35 | 7.80 | 7.58 | 7.15 | -0.20 | -2.73% | 0.05 | 123 | 3,555 | 0.53 | 0.48 | 0.02 | -0.19 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 167.50 | 6.30 | 6.80 | 6.55 | 6.25 | -1.69 | -21.29% | 0.04 | 5 | 45 | 0.53 | 0.44 | 0.02 | -0.19 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 170.00 | 5.45 | 5.85 | 5.65 | 5.33 | +0.03 | +0.57% | 0.03 | 83 | 5,713 | 0.53 | 0.39 | 0.02 | -0.18 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 172.50 | 4.60 | 4.95 | 4.78 | 5.65 | +0.60 | +11.89% | 0.03 | 5 | 137 | 0.53 | 0.35 | 0.02 | -0.18 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 175.00 | 3.65 | 4.30 | 3.98 | 3.85 | -0.12 | -3.03% | 0.02 | 106 | 3,812 | 0.52 | 0.31 | 0.02 | -0.17 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 177.50 | 3.10 | 3.55 | 3.33 | 3.90 | +0.09 | +2.37% | 0.02 | 15 | 18 | 0.53 | 0.27 | 0.02 | -0.16 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 180.00 | 2.83 | 2.98 | 2.91 | 2.80 | +0.12 | +4.48% | 0.02 | 151 | 1,815 | 0.53 | 0.24 | 0.01 | -0.15 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 182.50 | 2.27 | 2.60 | 2.44 | 2.87 | +0.40 | +16.20% | 0.01 | 3 | 177 | 0.53 | 0.21 | 0.01 | -0.14 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 185.00 | 1.89 | 2.10 | 2.00 | 1.98 | +0.03 | +1.54% | 0.01 | 22 | 2,728 | 0.53 | 0.18 | 0.01 | -0.13 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 187.50 | 1.57 | 1.92 | 1.75 | 1.95 | -0.31 | -13.72% | 0.01 | 1 | 74 | 0.53 | 0.16 | 0.01 | -0.12 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 190.00 | 1.29 | 1.71 | 1.50 | 1.87 | +0.59 | +46.10% | 0.01 | 8 | 4,374 | 0.54 | 0.14 | 0.01 | -0.11 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 195.00 | 0.84 | 1.37 | 1.11 | 1.15 | +0.16 | +16.17% | 0.01 | 4 | 5,408 | 0.55 | 0.10 | 0.01 | -0.09 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 200.00 | 0.60 | 0.75 | 0.68 | 0.68 | +0.07 | +11.48% | 0.00 | 154 | 3,627 | 0.55 | 0.08 | 0.01 | -0.07 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 205.00 | 0.35 | 0.67 | 0.51 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.55 | 0.06 | 0.01 | -0.06 | 6/23/2026 | 6/24/2026 2:59:02 PM EST |
| 210.00 | 0.27 | 0.50 | 0.39 | 0.40 | +0.05 | +14.29% | 0.00 | 4 | 2,213 | 0.58 | 0.04 | 0.00 | -0.05 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 215.00 | 0.00 | 0.55 | 0.28 | 0.29 | -0.17 | -36.96% | 0.00 | 1 | 113 | 0.58 | 0.03 | 0.00 | -0.04 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 220.00 | 0.15 | 0.46 | 0.31 | 0.22 | +0.02 | +10.00% | 0.00 | 3 | 380 | 0.60 | 0.02 | 0.00 | -0.03 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 225.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.02 | 6/24/2026 2:59:02 PM EST | |||
| 230.00 | 0.01 | 0.38 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,318 | 0.60 | 0.01 | 0.00 | -0.02 | 6/23/2026 | 6/24/2026 2:59:02 PM EST |
| 240.00 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,265 | 0.68 | 0.01 | 0.00 | -0.01 | 6/23/2026 | 6/24/2026 2:59:02 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.90 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 2:59:02 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.91 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 2:59:02 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 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.37 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/24/2026 2:59:02 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/24/2026 2:59:02 PM EST | |||
| 80.00 | 0.00 | 0.78 | 0.39 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/24/2026 2:59:02 PM EST |
| 85.00 | 0.05 | 0.33 | 0.19 | 0.15 | +0.05 | +50.00% | 0.00 | 3 | 13 | 1.16 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 90.00 | 0.00 | 0.18 | 0.09 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 115 | 1.10 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.10 | +200.00% | 0.00 | 10 | 258 | 1.02 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 100.00 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 2 | 259 | 0.92 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 105.00 | 0.00 | 0.74 | 0.37 | 0.06 | -0.05 | -45.46% | 0.00 | 9,010 | 10,077 | 1.07 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 664 | 0.70 | -0.01 | 0.00 | -0.02 | 6/23/2026 | 6/24/2026 2:59:02 PM EST |
| 115.00 | 0.00 | 0.92 | 0.46 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.68 | -0.01 | 0.00 | -0.03 | 6/18/2026 | 6/24/2026 2:59:02 PM EST |
| 120.00 | 0.05 | 0.57 | 0.31 | 0.24 | -0.01 | -4.00% | 0.00 | 2 | 10,216 | 0.62 | -0.02 | 0.00 | -0.04 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 125.00 | 0.29 | 0.58 | 0.44 | 0.37 | +0.01 | +2.78% | 0.00 | 3 | 1,163 | 0.61 | -0.04 | 0.00 | -0.05 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 130.00 | 0.47 | 0.73 | 0.60 | 0.56 | -0.06 | -9.68% | 0.00 | 62 | 2,501 | 0.57 | -0.06 | 0.00 | -0.07 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 135.00 | 0.83 | 0.98 | 0.91 | 0.95 | 0.00 | 0.00% | 0.01 | 79 | 1,452 | 0.56 | -0.09 | 0.01 | -0.09 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 140.00 | 1.22 | 1.63 | 1.43 | 1.41 | -0.16 | -10.20% | 0.01 | 51 | 1,981 | 0.55 | -0.13 | 0.01 | -0.12 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 145.00 | 2.11 | 2.33 | 2.22 | 2.21 | -0.21 | -8.68% | 0.02 | 46 | 4,771 | 0.54 | -0.18 | 0.01 | -0.14 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 150.00 | 3.25 | 3.45 | 3.35 | 3.40 | -0.10 | -2.86% | 0.02 | 86 | 2,029 | 0.53 | -0.25 | 0.01 | -0.16 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 152.50 | 3.95 | 4.20 | 4.08 | 3.78 | -0.57 | -13.11% | 0.03 | 3 | 61 | 0.52 | -0.29 | 0.02 | -0.17 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 155.00 | 4.80 | 5.00 | 4.90 | 4.95 | -0.20 | -3.89% | 0.03 | 37 | 1,991 | 0.52 | -0.33 | 0.02 | -0.18 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 157.50 | 5.75 | 5.95 | 5.85 | 5.55 | -0.14 | -2.46% | 0.04 | 2 | 15 | 0.51 | -0.38 | 0.02 | -0.19 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 160.00 | 6.70 | 7.05 | 6.88 | 7.37 | +0.07 | +0.96% | 0.04 | 542 | 2,700 | 0.51 | -0.42 | 0.02 | -0.19 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 162.50 | 7.90 | 8.30 | 8.10 | 7.60 | 0.00 | 0.00% | 0.05 | 6 | 103 | 0.52 | -0.47 | 0.02 | -0.19 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 165.00 | 9.20 | 9.55 | 9.38 | 9.65 | -0.10 | -1.03% | 0.06 | 40 | 1,896 | 0.50 | -0.52 | 0.02 | -0.19 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 167.50 | 10.60 | 10.95 | 10.78 | 10.60 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.50 | -0.56 | 0.02 | -0.19 | 6/23/2026 | 6/24/2026 2:59:02 PM EST |
| 170.00 | 12.15 | 12.60 | 12.38 | 11.69 | -1.11 | -8.68% | 0.07 | 5 | 861 | 0.48 | -0.61 | 0.02 | -0.18 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 172.50 | 13.65 | 15.30 | 14.48 | 10.45 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.51 | -0.65 | 0.02 | -0.18 | 6/22/2026 | 6/24/2026 2:59:02 PM EST |
| 175.00 | 15.45 | 16.40 | 15.93 | 16.43 | +4.03 | +32.50% | 0.09 | 2 | 116 | 0.50 | -0.69 | 0.02 | -0.17 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 177.50 | 16.55 | 18.95 | 17.75 | % | 0.10 | 0 | 0 | 0.47 | -0.73 | 0.02 | -0.16 | 6/24/2026 2:59:02 PM EST | |||
| 180.00 | 18.60 | 21.20 | 19.90 | 18.15 | 0.00 | 0.00% | 0.11 | 0 | 72 | 0.47 | -0.76 | 0.01 | -0.15 | 6/22/2026 | 6/24/2026 2:59:02 PM EST |
| 182.50 | 20.85 | 23.20 | 22.03 | % | 0.12 | 0 | 0 | 0.45 | -0.79 | 0.01 | -0.14 | 6/24/2026 2:59:02 PM EST | |||
| 185.00 | 23.20 | 25.10 | 24.15 | 24.44 | 0.00 | 0.00% | 0.13 | 0 | 275 | 0.42 | -0.82 | 0.01 | -0.13 | 6/18/2026 | 6/24/2026 2:59:02 PM EST |
| 187.50 | 25.00 | 27.65 | 26.33 | % | 0.14 | 0 | 0 | 0.62 | -0.84 | 0.01 | -0.12 | 6/24/2026 2:59:02 PM EST | |||
| 190.00 | 27.35 | 29.95 | 28.65 | 25.36 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.63 | -0.86 | 0.01 | -0.11 | 6/18/2026 | 6/24/2026 2:59:02 PM EST |
| 195.00 | 32.05 | 34.70 | 33.38 | 27.37 | 0.00 | 0.00% | 0.17 | 0 | 54 | 0.65 | -0.90 | 0.01 | -0.09 | 6/22/2026 | 6/24/2026 2:59:02 PM EST |
| 200.00 | 36.75 | 39.20 | 37.98 | 51.55 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.67 | -0.92 | 0.01 | -0.07 | 6/5/2026 | 6/24/2026 2:59:02 PM EST |
| 205.00 | 41.60 | 44.20 | 42.90 | % | 0.21 | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.06 | 6/24/2026 2:59:02 PM EST | |||
| 210.00 | 46.50 | 49.00 | 47.75 | 46.25 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.75 | -0.96 | 0.00 | -0.05 | 5/26/2026 | 6/24/2026 2:59:02 PM EST |
| 215.00 | 51.25 | 54.30 | 52.78 | % | 0.25 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.04 | 6/24/2026 2:59:02 PM EST | |||
| 220.00 | 56.25 | 59.30 | 57.78 | 56.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.03 | 6/22/2026 | 6/24/2026 2:59:02 PM EST |
| 225.00 | 60.35 | 64.40 | 62.38 | % | 0.28 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.02 | 6/24/2026 2:59:02 PM EST | |||
| 230.00 | 65.85 | 69.30 | 67.58 | % | 0.29 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.02 | 6/24/2026 2:59:02 PM EST | |||
| 240.00 | 76.00 | 79.30 | 77.65 | % | 0.32 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 6/24/2026 2:59:02 PM EST | |||
| 250.00 | 85.85 | 89.35 | 87.60 | % | 0.35 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/24/2026 2:59:02 PM EST | |||
| 260.00 | 95.85 | 99.40 | 97.63 | % | 0.38 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/24/2026 2:59:02 PM EST |