Options Chain for VISTRA CORP COM (VST) - $158.16 as of 5/27/2025 3:45:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 111.30 | 114.70 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 55.00 | 106.35 | 109.25 | 62.00 | 0.00 | 0.00% | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:58:52 PM EST |
| 60.00 | 101.45 | 103.90 | 85.93 | 0.00 | 0.00% | 0 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:52 PM EST |
| 65.00 | 97.05 | 99.10 | 38.90 | 0.00 | 0.00% | 0 | 9 | 1.36 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:58:52 PM EST |
| 70.00 | 92.40 | 94.10 | 33.30 | 0.00 | 0.00% | 0 | 39 | 1.32 | 1.00 | 0.00 | -0.01 | 4/4/2025 | 5/27/2025 1:58:52 PM EST |
| 75.00 | 87.90 | 89.45 | 48.36 | 0.00 | 0.00% | 0 | 82 | 1.25 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 5/27/2025 1:58:52 PM EST |
| 80.00 | 81.70 | 84.40 | 58.26 | 0.00 | 0.00% | 0 | 29 | 1.09 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/27/2025 1:58:52 PM EST |
| 85.00 | 76.70 | 79.50 | 54.90 | 0.00 | 0.00% | 0 | 7 | 1.04 | 0.99 | 0.00 | -0.02 | 5/7/2025 | 5/27/2025 1:58:52 PM EST |
| 90.00 | 73.25 | 74.30 | 67.25 | 0.00 | 0.00% | 0 | 44 | 0.91 | 0.99 | 0.00 | -0.02 | 5/19/2025 | 5/27/2025 1:58:52 PM EST |
| 95.00 | 68.05 | 69.45 | 45.91 | 0.00 | 0.00% | 0 | 22 | 0.92 | 0.98 | 0.00 | -0.03 | 5/1/2025 | 5/27/2025 1:58:52 PM EST |
| 100.00 | 63.55 | 64.45 | 63.20 | +5.31 | +9.18% | 2 | 227 | 0.80 | 0.97 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 105.00 | 57.45 | 60.75 | 51.97 | 0.00 | 0.00% | 0 | 25 | 0.78 | 0.96 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 110.00 | 53.70 | 55.10 | 48.37 | 0.00 | 0.00% | 0 | 438 | 0.67 | 0.95 | 0.00 | -0.05 | 5/13/2025 | 5/27/2025 1:58:52 PM EST |
| 115.00 | 49.50 | 50.30 | 45.17 | 0.00 | 0.00% | 0 | 235 | 0.65 | 0.93 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 120.00 | 44.85 | 45.55 | 42.00 | 0.00 | 0.00% | 0 | 209 | 0.62 | 0.91 | 0.00 | -0.07 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 125.00 | 40.80 | 41.20 | 40.81 | +3.31 | +8.83% | 5 | 944 | 0.63 | 0.89 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 130.00 | 36.15 | 36.70 | 33.84 | +0.64 | +1.93% | 1 | 317 | 0.61 | 0.86 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 135.00 | 32.25 | 32.60 | 28.79 | 0.00 | 0.00% | 0 | 671 | 0.60 | 0.83 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 140.00 | 28.40 | 28.90 | 27.60 | +1.85 | +7.19% | 15 | 2,327 | 0.59 | 0.79 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 145.00 | 24.75 | 25.20 | 24.81 | +3.42 | +15.99% | 2 | 462 | 0.58 | 0.74 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 150.00 | 21.25 | 21.55 | 21.03 | +3.43 | +19.49% | 31 | 7,023 | 0.57 | 0.69 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 155.00 | 18.25 | 18.50 | 17.80 | +1.40 | +8.54% | 9 | 1,801 | 0.56 | 0.64 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 160.00 | 15.40 | 15.60 | 15.04 | +1.10 | +7.90% | 68 | 1,560 | 0.55 | 0.58 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 165.00 | 12.90 | 13.10 | 12.98 | +1.18 | +10.00% | 41 | 1,613 | 0.55 | 0.52 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 170.00 | 10.70 | 10.85 | 10.75 | +1.02 | +10.49% | 85 | 604 | 0.54 | 0.46 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 175.00 | 8.80 | 9.00 | 8.25 | +0.11 | +1.36% | 17 | 618 | 0.54 | 0.40 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 180.00 | 7.15 | 7.30 | 7.00 | +0.40 | +6.07% | 93 | 2,386 | 0.54 | 0.35 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 185.00 | 5.75 | 5.95 | 5.70 | +1.10 | +23.92% | 23 | 987 | 0.53 | 0.30 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 190.00 | 4.65 | 4.75 | 4.60 | +0.50 | +12.20% | 645 | 634 | 0.53 | 0.25 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 195.00 | 3.60 | 3.80 | 3.59 | +0.30 | +9.12% | 38 | 269 | 0.53 | 0.21 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 200.00 | 2.83 | 3.05 | 2.64 | -0.13 | -4.70% | 15 | 755 | 0.53 | 0.17 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 210.00 | 1.76 | 1.93 | 1.80 | +0.07 | +4.05% | 4 | 1,968 | 0.53 | 0.11 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 220.00 | 1.05 | 1.24 | 1.11 | +0.02 | +1.84% | 108 | 419 | 0.53 | 0.07 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 230.00 | 0.63 | 0.86 | 0.79 | 0.00 | 0.00% | 0 | 285 | 0.54 | 0.05 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 240.00 | 0.10 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 156 | 0.51 | 0.03 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 1:58:52 PM EST |
| 250.00 | 0.25 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 332 | 0.56 | 0.02 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 260.00 | 0.10 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 321 | 0.60 | 0.01 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 1:58:52 PM EST |
| 270.00 | 0.10 | 0.75 | 1.38 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/27/2025 1:58:52 PM EST |
| 280.00 | 0.00 | 0.68 | 1.06 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 1:58:52 PM EST |
| 290.00 | 0.09 | 0.25 | 0.09 | -0.06 | -40.00% | 95 | 428 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.26 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 55.00 | 0.00 | 0.27 | 0.11 | 0.00 | 0.00% | 0 | 111 | 1.35 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:52 PM EST |
| 60.00 | 0.00 | 0.27 | 0.60 | 0.00 | 0.00% | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:58:52 PM EST |
| 65.00 | 0.00 | 0.29 | 0.94 | 0.00 | 0.00% | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:58:52 PM EST |
| 70.00 | 0.01 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 82 | 0.92 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 1:58:52 PM EST |
| 75.00 | 0.10 | 0.34 | 0.24 | 0.00 | 0.00% | 0 | 433 | 0.94 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 1:58:52 PM EST |
| 80.00 | 0.15 | 0.43 | 0.20 | 0.00 | 0.00% | 0 | 1,785 | 0.91 | 0.00 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 1:58:52 PM EST |
| 85.00 | 0.08 | 0.54 | 0.35 | 0.00 | 0.00% | 0 | 171 | 0.83 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 90.00 | 0.03 | 0.57 | 0.35 | 0.00 | 0.00% | 0 | 2,304 | 0.74 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 95.00 | 0.20 | 0.50 | 0.43 | -0.13 | -23.22% | 2 | 1,532 | 0.74 | -0.02 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 100.00 | 0.30 | 0.69 | 0.53 | -0.21 | -28.38% | 9 | 2,798 | 0.73 | -0.03 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 105.00 | 0.55 | 0.79 | 0.92 | 0.00 | 0.00% | 0 | 295 | 0.69 | -0.04 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 110.00 | 0.81 | 0.97 | 0.93 | -0.35 | -27.35% | 3,040 | 6,217 | 0.68 | -0.05 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 115.00 | 1.07 | 1.24 | 1.22 | -0.45 | -26.95% | 9 | 1,056 | 0.66 | -0.07 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 120.00 | 1.50 | 1.55 | 1.55 | -0.57 | -26.89% | 43 | 1,745 | 0.64 | -0.09 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 125.00 | 1.86 | 2.06 | 2.00 | -0.88 | -30.56% | 19 | 798 | 0.62 | -0.11 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 130.00 | 2.55 | 2.72 | 2.74 | -1.01 | -26.94% | 18 | 1,074 | 0.61 | -0.14 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 135.00 | 3.45 | 3.55 | 3.67 | -1.28 | -25.86% | 28 | 2,180 | 0.59 | -0.17 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 140.00 | 4.45 | 4.65 | 4.75 | -1.56 | -24.73% | 25 | 751 | 0.58 | -0.21 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 145.00 | 5.80 | 5.95 | 5.96 | -2.32 | -28.02% | 13 | 2,225 | 0.57 | -0.26 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 150.00 | 7.35 | 7.55 | 7.51 | -1.91 | -20.28% | 43 | 3,096 | 0.56 | -0.31 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 155.00 | 9.20 | 9.40 | 9.45 | -3.08 | -24.59% | 46 | 860 | 0.56 | -0.36 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 160.00 | 11.35 | 11.60 | 11.50 | -2.50 | -17.86% | 15 | 338 | 0.55 | -0.42 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 165.00 | 13.80 | 14.00 | 15.05 | -4.85 | -24.38% | 3 | 374 | 0.54 | -0.48 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 170.00 | 16.55 | 16.90 | 20.25 | 0.00 | 0.00% | 0 | 62 | 0.54 | -0.54 | 0.01 | -0.13 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 175.00 | 19.65 | 20.15 | 20.60 | -3.00 | -12.72% | 1 | 41 | 0.54 | -0.60 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 180.00 | 23.00 | 23.40 | 30.50 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.65 | 0.01 | -0.12 | 5/22/2025 | 5/27/2025 1:58:52 PM EST |
| 185.00 | 26.60 | 26.95 | 34.75 | 0.00 | 0.00% | 0 | 9 | 0.53 | -0.70 | 0.01 | -0.11 | 2/14/2025 | 5/27/2025 1:58:52 PM EST |
| 190.00 | 30.30 | 30.90 | 41.10 | 0.00 | 0.00% | 0 | 39 | 0.52 | -0.75 | 0.01 | -0.10 | 5/22/2025 | 5/27/2025 1:58:52 PM EST |
| 195.00 | 34.55 | 35.00 | 47.72 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.79 | 0.01 | -0.09 | 2/3/2025 | 5/27/2025 1:58:52 PM EST |
| 200.00 | 38.65 | 39.20 | 77.95 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.83 | 0.01 | -0.08 | 3/5/2025 | 5/27/2025 1:58:52 PM EST |
| 210.00 | 47.75 | 48.60 | 52.75 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.06 | 1/31/2025 | 5/27/2025 1:58:52 PM EST |
| 220.00 | 56.85 | 59.30 | 84.90 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.04 | 1/27/2025 | 5/27/2025 1:58:52 PM EST |
| 230.00 | 66.60 | 68.95 | 110.35 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.03 | 3/4/2025 | 5/27/2025 1:58:52 PM EST |
| 240.00 | 76.25 | 78.95 | % | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.02 | 5/27/2025 1:58:52 PM EST | |||
| 250.00 | 85.70 | 88.95 | 73.55 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 1/21/2025 | 5/27/2025 1:58:52 PM EST |
| 260.00 | 95.90 | 98.95 | 74.80 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 1/23/2025 | 5/27/2025 1:58:52 PM EST |
| 270.00 | 105.80 | 108.95 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 280.00 | 116.45 | 118.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 290.00 | 126.35 | 128.95 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST |