Options Chain for VISTRA CORP COM (VST) - $153.95 as of 5/8/2026 3:35:34 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 | 76.30 | 80.00 | 78.15 | % | 1.12 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 75.00 | 71.50 | 74.85 | 73.18 | % | 0.98 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 80.00 | 66.85 | 70.00 | 68.43 | % | 0.86 | 0 | 2 | 1.04 | 0.99 | 0.00 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 85.00 | 61.75 | 64.55 | 63.15 | 76.43 | 0.00 | 0.00% | 0.74 | 0 | 1 | 0.89 | 0.99 | 0.00 | -0.01 | 4/27/2026 | 5/8/2026 3:59:59 PM EST |
| 90.00 | 56.80 | 60.50 | 58.65 | % | 0.65 | 0 | 1 | 0.86 | 0.98 | 0.00 | -0.02 | 5/8/2026 3:59:59 PM EST | |||
| 95.00 | 52.40 | 55.25 | 53.83 | % | 0.57 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.02 | 5/8/2026 3:59:59 PM EST | |||
| 100.00 | 47.75 | 50.55 | 49.15 | 63.57 | 0.00 | 0.00% | 0.49 | 0 | 21 | 0.77 | 0.96 | 0.00 | -0.03 | 5/5/2026 | 5/8/2026 3:59:59 PM EST |
| 105.00 | 43.05 | 45.25 | 44.15 | 52.75 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.67 | 0.94 | 0.00 | -0.03 | 4/29/2026 | 5/8/2026 3:59:59 PM EST |
| 110.00 | 38.55 | 41.35 | 39.95 | 40.09 | % | 0.36 | 1 | 16 | 0.55 | 0.91 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 115.00 | 34.25 | 36.70 | 35.48 | 35.78 | -9.82 | -21.54% | 0.31 | 1 | 12 | 0.54 | 0.89 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 120.00 | 30.20 | 32.55 | 31.38 | 32.11 | -10.76 | -25.10% | 0.26 | 5 | 26 | 0.54 | 0.85 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 125.00 | 26.25 | 28.40 | 27.33 | 27.95 | -7.55 | -21.27% | 0.22 | 4 | 32 | 0.52 | 0.81 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 130.00 | 22.70 | 24.40 | 23.55 | 23.55 | -16.85 | -41.71% | 0.18 | 12 | 254 | 0.51 | 0.76 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 135.00 | 19.40 | 21.60 | 20.50 | 20.80 | -6.85 | -24.78% | 0.15 | 5 | 54 | 0.52 | 0.70 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 140.00 | 16.50 | 17.70 | 17.10 | 17.50 | -10.00 | -36.37% | 0.12 | 59 | 52 | 0.50 | 0.64 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 145.00 | 13.95 | 14.90 | 14.43 | 14.20 | -6.13 | -30.16% | 0.10 | 22 | 82 | 0.50 | 0.58 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 150.00 | 12.00 | 12.45 | 12.23 | 11.90 | -5.10 | -30.00% | 0.08 | 57 | 166 | 0.51 | 0.52 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 155.00 | 9.80 | 10.30 | 10.05 | 10.05 | -4.45 | -30.69% | 0.06 | 185 | 425 | 0.50 | 0.46 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 160.00 | 8.05 | 8.55 | 8.30 | 8.16 | -4.25 | -34.25% | 0.05 | 81 | 419 | 0.50 | 0.40 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 165.00 | 6.70 | 7.00 | 6.85 | 6.65 | -4.80 | -41.93% | 0.04 | 3,052 | 604 | 0.50 | 0.35 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 170.00 | 5.15 | 5.70 | 5.43 | 5.25 | -2.98 | -36.21% | 0.03 | 95 | 636 | 0.49 | 0.30 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 175.00 | 4.25 | 4.70 | 4.48 | 4.40 | -3.05 | -40.94% | 0.03 | 128 | 1,631 | 0.50 | 0.26 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 180.00 | 3.25 | 3.75 | 3.50 | 3.50 | -2.80 | -44.45% | 0.02 | 44 | 302 | 0.49 | 0.22 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 185.00 | 2.55 | 3.30 | 2.93 | 2.90 | -2.85 | -49.57% | 0.02 | 5 | 973 | 0.50 | 0.19 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 190.00 | 2.19 | 2.74 | 2.47 | 2.46 | -1.79 | -42.12% | 0.01 | 10,503 | 5,087 | 0.51 | 0.16 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 195.00 | 1.73 | 2.25 | 1.99 | 1.93 | -1.70 | -46.84% | 0.01 | 3,006 | 173 | 0.51 | 0.14 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 200.00 | 1.68 | 2.01 | 1.85 | 1.62 | -1.13 | -41.10% | 0.01 | 120 | 1,004 | 0.53 | 0.12 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 210.00 | 1.10 | 1.54 | 1.32 | 1.21 | -0.99 | -45.00% | 0.01 | 44 | 1,933 | 0.54 | 0.08 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 220.00 | 0.61 | 1.38 | 1.00 | 0.82 | -1.18 | -59.00% | 0.00 | 1 | 308 | 0.56 | 0.06 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 230.00 | 0.50 | 1.46 | 0.98 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 578 | 0.60 | 0.04 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 240.00 | 0.29 | 0.75 | 0.52 | 0.55 | -0.25 | -31.25% | 0.00 | 10,393 | 5,115 | 0.57 | 0.03 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 250.00 | 0.10 | 0.93 | 0.52 | 0.43 | -0.42 | -49.42% | 0.00 | 1 | 145 | 0.59 | 0.02 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 260.00 | 0.01 | 0.85 | 0.43 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.57 | 0.02 | 0.00 | -0.01 | 5/5/2026 | 5/8/2026 3:59:59 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 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.58 | 0.29 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.80 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.64 | 0.32 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.75 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.54 | 0.27 | 0.17 | +0.02 | +13.34% | 0.00 | 6 | 124 | 0.66 | -0.02 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 95.00 | 0.16 | 0.67 | 0.42 | 0.39 | -1.40 | -78.22% | 0.00 | 5 | 69 | 0.55 | -0.03 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 100.00 | 0.27 | 0.92 | 0.60 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.54 | -0.04 | 0.00 | -0.03 | 4/30/2026 | 5/8/2026 3:59:59 PM EST |
| 105.00 | 0.75 | 1.42 | 1.09 | 0.55 | -0.06 | -9.84% | 0.01 | 1 | 1,033 | 0.56 | -0.06 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 110.00 | 0.90 | 1.70 | 1.30 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 760 | 0.52 | -0.09 | 0.00 | -0.04 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 115.00 | 1.72 | 2.37 | 2.05 | 2.00 | -0.47 | -19.03% | 0.02 | 3 | 192 | 0.53 | -0.11 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 120.00 | 2.57 | 3.05 | 2.81 | 2.87 | +1.42 | +97.94% | 0.02 | 8 | 231 | 0.52 | -0.15 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 125.00 | 3.60 | 3.95 | 3.78 | 3.83 | +1.43 | +59.59% | 0.03 | 51 | 1,036 | 0.51 | -0.19 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 130.00 | 4.95 | 5.40 | 5.18 | 5.30 | +1.13 | +27.10% | 0.04 | 28 | 492 | 0.51 | -0.24 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 135.00 | 6.50 | 7.20 | 6.85 | 6.88 | +2.33 | +51.21% | 0.05 | 54 | 268 | 0.50 | -0.30 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 140.00 | 8.45 | 9.10 | 8.78 | 8.60 | +1.40 | +19.45% | 0.06 | 37 | 1,037 | 0.50 | -0.36 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 145.00 | 10.65 | 11.45 | 11.05 | 11.00 | +2.52 | +29.72% | 0.08 | 422 | 2,474 | 0.50 | -0.42 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 150.00 | 13.25 | 13.90 | 13.58 | 13.75 | +3.62 | +35.74% | 0.09 | 537 | 624 | 0.49 | -0.48 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 155.00 | 15.95 | 17.25 | 16.60 | 13.00 | 0.00 | 0.00% | 0.11 | 0 | 781 | 0.49 | -0.54 | 0.01 | -0.09 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 160.00 | 19.20 | 20.60 | 19.90 | 19.99 | +3.11 | +18.43% | 0.12 | 35 | 522 | 0.49 | -0.60 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 165.00 | 22.45 | 24.00 | 23.23 | 23.00 | +3.00 | +15.00% | 0.14 | 19 | 580 | 0.48 | -0.65 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 170.00 | 26.30 | 27.05 | 26.68 | 26.78 | +8.78 | +48.78% | 0.16 | 1 | 143 | 0.47 | -0.70 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 175.00 | 30.25 | 31.80 | 31.03 | 24.39 | 0.00 | 0.00% | 0.18 | 0 | 80 | 0.49 | -0.74 | 0.01 | -0.08 | 5/1/2026 | 5/8/2026 3:59:59 PM EST |
| 180.00 | 33.50 | 36.20 | 34.85 | 25.10 | 0.00 | 0.00% | 0.19 | 0 | 58 | 0.46 | -0.78 | 0.01 | -0.07 | 4/27/2026 | 5/8/2026 3:59:59 PM EST |
| 185.00 | 38.25 | 40.60 | 39.43 | 27.70 | 0.00 | 0.00% | 0.21 | 0 | 274 | 0.48 | -0.81 | 0.01 | -0.07 | 4/27/2026 | 5/8/2026 3:59:59 PM EST |
| 190.00 | 42.65 | 45.00 | 43.83 | 32.54 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.47 | -0.84 | 0.01 | -0.06 | 4/17/2026 | 5/8/2026 3:59:59 PM EST |
| 195.00 | 47.25 | 49.60 | 48.43 | 37.68 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.57 | -0.86 | 0.01 | -0.05 | 5/5/2026 | 5/8/2026 3:59:59 PM EST |
| 200.00 | 51.60 | 54.35 | 52.98 | 43.00 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.59 | -0.88 | 0.01 | -0.05 | 5/5/2026 | 5/8/2026 3:59:59 PM EST |
| 210.00 | 61.20 | 63.95 | 62.58 | 62.40 | +6.66 | +11.95% | 0.30 | 13 | 5 | 0.62 | -0.92 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 220.00 | 70.95 | 73.75 | 72.35 | 69.08 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.66 | -0.94 | 0.00 | -0.03 | 4/7/2026 | 5/8/2026 3:59:59 PM EST |
| 230.00 | 80.85 | 83.70 | 82.28 | % | 0.36 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.02 | 5/8/2026 3:59:59 PM EST | |||
| 240.00 | 90.80 | 94.10 | 92.45 | % | 0.39 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 5/8/2026 3:59:59 PM EST | |||
| 250.00 | 100.80 | 104.20 | 102.50 | % | 0.41 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 260.00 | 110.20 | 114.20 | 112.20 | % | 0.43 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 5/8/2026 3:59:59 PM EST |