Options Chain for VISTRA CORP COM (VST) - $149.75 as of 5/22/2026 6:55:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 79.75 | 83.25 | 81.50 | % | 1.09 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 80.00 | 74.70 | 78.30 | 76.50 | % | 0.96 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 85.00 | 69.75 | 73.30 | 71.53 | % | 0.84 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 90.00 | 64.80 | 68.55 | 66.68 | % | 0.74 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 95.00 | 59.85 | 63.70 | 61.78 | % | 0.65 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 100.00 | 54.90 | 58.70 | 56.80 | % | 0.57 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 105.00 | 49.95 | 53.35 | 51.65 | % | 0.49 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 110.00 | 45.65 | 48.25 | 46.95 | % | 0.43 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 5/22/2026 3:59:54 PM EST | |||
| 115.00 | 40.80 | 43.40 | 42.10 | % | 0.37 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.02 | 5/22/2026 3:59:54 PM EST | |||
| 120.00 | 36.00 | 38.80 | 37.40 | 37.45 | % | 0.31 | 1 | 0 | 0.70 | 0.96 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 125.00 | 31.60 | 34.00 | 32.80 | % | 0.26 | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.05 | 5/22/2026 3:59:54 PM EST | |||
| 130.00 | 27.10 | 29.65 | 28.38 | % | 0.22 | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.06 | 5/22/2026 3:59:54 PM EST | |||
| 135.00 | 22.80 | 25.40 | 24.10 | % | 0.18 | 0 | 0 | 0.49 | 0.85 | 0.01 | -0.08 | 5/22/2026 3:59:54 PM EST | |||
| 140.00 | 18.85 | 21.70 | 20.28 | 19.90 | % | 0.14 | 12 | 0 | 0.49 | 0.79 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 145.00 | 14.90 | 18.20 | 16.55 | 17.00 | +5.39 | +46.43% | 0.11 | 2 | 6 | 0.48 | 0.71 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 150.00 | 12.60 | 14.35 | 13.48 | 13.40 | +4.10 | +44.09% | 0.09 | 2 | 1 | 0.48 | 0.64 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 155.00 | 9.55 | 11.65 | 10.60 | 11.14 | % | 0.07 | 11 | 0 | 0.47 | 0.56 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 160.00 | 7.60 | 9.60 | 8.60 | 8.59 | +3.62 | +72.84% | 0.05 | 8 | 6 | 0.49 | 0.48 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 165.00 | 5.85 | 7.35 | 6.60 | 6.90 | % | 0.04 | 10 | 0 | 0.48 | 0.40 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 170.00 | 4.35 | 6.00 | 5.18 | 5.27 | +1.40 | +36.18% | 0.03 | 37 | 1 | 0.49 | 0.33 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 175.00 | 3.10 | 4.80 | 3.95 | 3.95 | +1.55 | +64.59% | 0.02 | 28 | 2 | 0.49 | 0.27 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 180.00 | 1.39 | 4.25 | 2.82 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.47 | 0.21 | 0.01 | -0.09 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 185.00 | 0.42 | 4.20 | 2.31 | % | 0.01 | 0 | 0 | 0.48 | 0.17 | 0.01 | -0.08 | 5/22/2026 3:59:54 PM EST | |||
| 190.00 | 0.19 | 3.00 | 1.60 | % | 0.01 | 0 | 0 | 0.45 | 0.13 | 0.01 | -0.07 | 5/22/2026 3:59:54 PM EST | |||
| 195.00 | 0.05 | 2.59 | 1.32 | % | 0.01 | 0 | 0 | 0.45 | 0.10 | 0.01 | -0.06 | 5/22/2026 3:59:54 PM EST | |||
| 200.00 | 0.58 | 1.78 | 1.18 | 1.00 | % | 0.01 | 6 | 0 | 0.52 | 0.07 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 205.00 | 0.13 | 2.80 | 1.47 | % | 0.01 | 0 | 0 | 0.55 | 0.06 | 0.00 | -0.04 | 5/22/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.75 | 0.04 | 0.00 | -0.03 | 5/22/2026 3:59:54 PM EST | |||
| 215.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.78 | 0.03 | 0.00 | -0.02 | 5/22/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.81 | 0.02 | 0.00 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.09 | 0.55 | 0.37 | -0.72 | -66.06% | 0.01 | 2 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 110.00 | 0.01 | 1.00 | 0.51 | 0.30 | % | 0.00 | 60 | 0 | 0.55 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 115.00 | 0.01 | 1.24 | 0.63 | 0.48 | % | 0.01 | 94 | 0 | 0.51 | -0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 120.00 | 0.04 | 2.75 | 1.40 | 0.85 | -0.10 | -10.53% | 0.01 | 50 | 2 | 0.55 | -0.04 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 125.00 | 0.50 | 2.17 | 1.34 | 1.11 | % | 0.01 | 29 | 0 | 0.53 | -0.07 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 130.00 | 0.83 | 2.00 | 1.42 | 1.48 | -0.92 | -38.34% | 0.01 | 866 | 2 | 0.48 | -0.10 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 135.00 | 1.43 | 2.85 | 2.14 | 2.34 | -1.84 | -44.02% | 0.02 | 4 | 1 | 0.47 | -0.15 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 140.00 | 2.70 | 4.25 | 3.48 | 3.30 | -2.32 | -41.29% | 0.02 | 5 | 4 | 0.48 | -0.21 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 145.00 | 4.20 | 5.10 | 4.65 | 5.00 | -2.82 | -36.07% | 0.03 | 12 | 1 | 0.46 | -0.29 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 150.00 | 5.40 | 7.70 | 6.55 | 6.61 | % | 0.04 | 3 | 0 | 0.46 | -0.36 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 155.00 | 8.25 | 9.85 | 9.05 | % | 0.06 | 0 | 0 | 0.47 | -0.44 | 0.02 | -0.12 | 5/22/2026 3:59:54 PM EST | |||
| 160.00 | 10.50 | 12.90 | 11.70 | 13.60 | % | 0.07 | 7 | 0 | 0.47 | -0.52 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 165.00 | 13.65 | 16.35 | 15.00 | % | 0.09 | 0 | 0 | 0.48 | -0.60 | 0.02 | -0.12 | 5/22/2026 3:59:54 PM EST | |||
| 170.00 | 17.15 | 19.50 | 18.33 | % | 0.11 | 0 | 0 | 0.47 | -0.67 | 0.01 | -0.11 | 5/22/2026 3:59:54 PM EST | |||
| 175.00 | 20.45 | 23.85 | 22.15 | % | 0.13 | 0 | 0 | 0.46 | -0.73 | 0.01 | -0.10 | 5/22/2026 3:59:54 PM EST | |||
| 180.00 | 24.45 | 28.10 | 26.28 | % | 0.15 | 0 | 0 | 0.46 | -0.79 | 0.01 | -0.09 | 5/22/2026 3:59:54 PM EST | |||
| 185.00 | 29.05 | 32.00 | 30.53 | % | 0.17 | 0 | 0 | 0.45 | -0.83 | 0.01 | -0.08 | 5/22/2026 3:59:54 PM EST | |||
| 190.00 | 33.65 | 36.35 | 35.00 | % | 0.18 | 0 | 0 | 0.44 | -0.87 | 0.01 | -0.07 | 5/22/2026 3:59:54 PM EST | |||
| 195.00 | 38.25 | 40.75 | 39.50 | % | 0.20 | 0 | 0 | 0.60 | -0.90 | 0.01 | -0.06 | 5/22/2026 3:59:54 PM EST | |||
| 200.00 | 43.15 | 45.65 | 44.40 | % | 0.22 | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.04 | 5/22/2026 3:59:54 PM EST | |||
| 205.00 | 47.95 | 50.40 | 49.18 | % | 0.24 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.04 | 5/22/2026 3:59:54 PM EST | |||
| 210.00 | 52.50 | 55.65 | 54.08 | % | 0.26 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.03 | 5/22/2026 3:59:54 PM EST | |||
| 215.00 | 57.45 | 60.45 | 58.95 | % | 0.27 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.02 | 5/22/2026 3:59:54 PM EST | |||
| 220.00 | 62.00 | 65.80 | 63.90 | % | 0.29 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 5/22/2026 3:59:54 PM EST |