Options Chain for VISTRA CORP COM (VST) - $158.16 as of 5/27/2025 2:34:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 81.50 | 84.80 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 85.00 | 76.50 | 79.45 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 90.00 | 71.50 | 74.70 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 95.00 | 66.65 | 69.20 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 100.00 | 61.50 | 64.65 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:58:52 PM EST | |||
| 105.00 | 56.65 | 59.50 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:58:52 PM EST | |||
| 110.00 | 51.75 | 54.80 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.03 | 5/27/2025 1:58:52 PM EST | |||
| 115.00 | 47.05 | 50.00 | % | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.05 | 5/27/2025 1:58:52 PM EST | |||
| 120.00 | 43.40 | 45.10 | % | 0 | 0 | 0.76 | 0.94 | 0.00 | -0.06 | 5/27/2025 1:58:52 PM EST | |||
| 125.00 | 37.70 | 40.35 | % | 0 | 0 | 0.77 | 0.92 | 0.00 | -0.08 | 5/27/2025 1:58:52 PM EST | |||
| 130.00 | 34.95 | 35.60 | % | 0 | 0 | 0.63 | 0.89 | 0.01 | -0.09 | 5/27/2025 1:58:52 PM EST | |||
| 135.00 | 30.65 | 31.95 | 29.43 | % | 1 | 0 | 0.62 | 0.85 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 138.00 | 28.05 | 30.00 | % | 0 | 0 | 0.61 | 0.83 | 0.01 | -0.12 | 5/27/2025 1:58:52 PM EST | |||
| 139.00 | 27.30 | 28.05 | % | 0 | 0 | 0.61 | 0.82 | 0.01 | -0.12 | 5/27/2025 1:58:52 PM EST | |||
| 140.00 | 26.60 | 27.55 | % | 0 | 0 | 0.62 | 0.81 | 0.01 | -0.12 | 5/27/2025 1:58:52 PM EST | |||
| 141.00 | 25.85 | 27.60 | 21.00 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.80 | 0.01 | -0.13 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 142.00 | 24.35 | 26.55 | % | 0 | 0 | 0.60 | 0.79 | 0.01 | -0.13 | 5/27/2025 1:58:52 PM EST | |||
| 143.00 | 23.50 | 25.35 | % | 0 | 0 | 0.60 | 0.78 | 0.01 | -0.13 | 5/27/2025 1:58:52 PM EST | |||
| 144.00 | 23.05 | 24.55 | % | 0 | 0 | 0.60 | 0.77 | 0.01 | -0.14 | 5/27/2025 1:58:52 PM EST | |||
| 145.00 | 22.90 | 23.75 | 18.90 | 0.00 | 0.00% | 0 | 25 | 0.59 | 0.76 | 0.01 | -0.14 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 146.00 | 22.15 | 22.70 | % | 0 | 0 | 0.59 | 0.75 | 0.01 | -0.14 | 5/27/2025 1:58:52 PM EST | |||
| 147.00 | 21.45 | 22.20 | 19.65 | % | 1 | 0 | 0.59 | 0.74 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 148.00 | 20.75 | 21.75 | 19.95 | % | 2 | 0 | 0.59 | 0.73 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 149.00 | 20.05 | 21.25 | % | 0 | 0 | 0.59 | 0.71 | 0.01 | -0.15 | 5/27/2025 1:58:52 PM EST | |||
| 150.00 | 19.35 | 20.95 | 16.50 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.70 | 0.01 | -0.15 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 152.50 | 17.65 | 18.50 | % | 0 | 0 | 0.58 | 0.67 | 0.01 | -0.15 | 5/27/2025 1:58:52 PM EST | |||
| 155.00 | 16.20 | 16.60 | 15.15 | +4.05 | +36.49% | 1 | 2 | 0.57 | 0.64 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 157.50 | 14.65 | 15.00 | 14.05 | +0.91 | +6.93% | 1 | 12 | 0.57 | 0.61 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 160.00 | 13.25 | 13.85 | 12.55 | +0.52 | +4.33% | 3 | 3 | 0.56 | 0.57 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 162.50 | 11.85 | 12.55 | 9.64 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.54 | 0.01 | -0.16 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 165.00 | 10.75 | 11.05 | 10.52 | +2.10 | +24.95% | 3 | 2 | 0.56 | 0.51 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 167.50 | 9.55 | 10.90 | 8.28 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.47 | 0.01 | -0.16 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 170.00 | 8.55 | 9.40 | 8.20 | +1.81 | +28.33% | 52 | 1 | 0.55 | 0.44 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 172.50 | 7.60 | 8.80 | % | 0 | 0 | 0.55 | 0.41 | 0.01 | -0.16 | 5/27/2025 1:58:52 PM EST | |||
| 175.00 | 6.65 | 7.05 | % | 0 | 0 | 0.55 | 0.37 | 0.01 | -0.15 | 5/27/2025 1:58:52 PM EST | |||
| 180.00 | 5.15 | 5.55 | 5.12 | +2.33 | +83.52% | 5 | 3 | 0.54 | 0.31 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 185.00 | 3.95 | 4.30 | % | 0 | 0 | 0.54 | 0.26 | 0.01 | -0.13 | 5/27/2025 1:58:52 PM EST | |||
| 190.00 | 2.99 | 3.35 | % | 0 | 0 | 0.54 | 0.21 | 0.01 | -0.11 | 5/27/2025 1:58:52 PM EST | |||
| 195.00 | 2.18 | 2.66 | 2.25 | % | 3 | 0 | 0.54 | 0.17 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 200.00 | 1.69 | 2.05 | % | 0 | 0 | 0.53 | 0.13 | 0.01 | -0.08 | 5/27/2025 1:58:52 PM EST | |||
| 205.00 | 1.10 | 1.72 | % | 0 | 0 | 0.55 | 0.11 | 0.01 | -0.07 | 5/27/2025 1:58:52 PM EST | |||
| 210.00 | 0.00 | 1.63 | % | 0 | 0 | 0.62 | 0.08 | 0.01 | -0.06 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 100.00 | 0.00 | 1.46 | % | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:58:52 PM EST | |||
| 105.00 | 0.00 | 1.53 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:58:52 PM EST | |||
| 110.00 | 0.00 | 1.69 | % | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.03 | 5/27/2025 1:58:52 PM EST | |||
| 115.00 | 0.38 | 0.82 | 0.52 | % | 140 | 0 | 0.67 | -0.04 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 120.00 | 0.76 | 1.08 | % | 0 | 0 | 0.65 | -0.06 | 0.00 | -0.06 | 5/27/2025 1:58:52 PM EST | |||
| 125.00 | 1.10 | 1.52 | % | 0 | 0 | 0.64 | -0.08 | 0.00 | -0.08 | 5/27/2025 1:58:52 PM EST | |||
| 130.00 | 1.68 | 2.09 | % | 0 | 0 | 0.62 | -0.11 | 0.01 | -0.09 | 5/27/2025 1:58:52 PM EST | |||
| 135.00 | 1.86 | 2.60 | 3.11 | -0.73 | -19.01% | 2 | 4 | 0.62 | -0.15 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 138.00 | 2.69 | 3.10 | % | 0 | 0 | 0.60 | -0.17 | 0.01 | -0.12 | 5/27/2025 1:58:52 PM EST | |||
| 139.00 | 2.88 | 3.25 | 3.73 | % | 1 | 0 | 0.61 | -0.18 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 140.00 | 2.21 | 3.45 | 3.45 | % | 4 | 0 | 0.60 | -0.19 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 141.00 | 2.49 | 4.70 | % | 0 | 0 | 0.60 | -0.20 | 0.01 | -0.13 | 5/27/2025 1:58:52 PM EST | |||
| 142.00 | 3.25 | 4.65 | % | 0 | 0 | 0.61 | -0.21 | 0.01 | -0.13 | 5/27/2025 1:58:52 PM EST | |||
| 143.00 | 2.49 | 4.55 | % | 0 | 0 | 0.60 | -0.22 | 0.01 | -0.13 | 5/27/2025 1:58:52 PM EST | |||
| 144.00 | 3.40 | 4.75 | % | 0 | 0 | 0.60 | -0.23 | 0.01 | -0.14 | 5/27/2025 1:58:52 PM EST | |||
| 145.00 | 3.30 | 5.05 | % | 0 | 0 | 0.60 | -0.24 | 0.01 | -0.14 | 5/27/2025 1:58:52 PM EST | |||
| 146.00 | 3.50 | 5.00 | % | 0 | 0 | 0.59 | -0.25 | 0.01 | -0.14 | 5/27/2025 1:58:52 PM EST | |||
| 147.00 | 4.85 | 5.25 | % | 0 | 0 | 0.59 | -0.26 | 0.01 | -0.14 | 5/27/2025 1:58:52 PM EST | |||
| 148.00 | 5.05 | 5.60 | 5.98 | % | 1 | 0 | 0.58 | -0.27 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 149.00 | 5.40 | 5.70 | 6.35 | % | 1 | 0 | 0.58 | -0.29 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 150.00 | 5.70 | 6.10 | 6.00 | % | 4 | 0 | 0.58 | -0.30 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 152.50 | 6.55 | 6.90 | 6.95 | % | 5 | 0 | 0.57 | -0.33 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 155.00 | 7.40 | 7.80 | 8.47 | % | 1 | 0 | 0.57 | -0.36 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 157.50 | 8.45 | 8.90 | 12.72 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.39 | 0.01 | -0.16 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 160.00 | 9.35 | 11.20 | 14.43 | 0.00 | 0.00% | 0 | 20 | 0.56 | -0.43 | 0.01 | -0.16 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 162.50 | 10.70 | 11.05 | % | 0 | 0 | 0.56 | -0.46 | 0.01 | -0.16 | 5/27/2025 1:58:52 PM EST | |||
| 165.00 | 11.80 | 12.35 | 12.74 | % | 1 | 0 | 0.56 | -0.49 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 167.50 | 13.30 | 13.70 | % | 0 | 0 | 0.55 | -0.53 | 0.01 | -0.16 | 5/27/2025 1:58:52 PM EST | |||
| 170.00 | 14.80 | 15.30 | % | 0 | 0 | 0.54 | -0.56 | 0.01 | -0.16 | 5/27/2025 1:58:52 PM EST | |||
| 172.50 | 16.30 | 18.25 | % | 0 | 0 | 0.54 | -0.59 | 0.01 | -0.16 | 5/27/2025 1:58:52 PM EST | |||
| 175.00 | 17.95 | 19.00 | % | 0 | 0 | 0.55 | -0.63 | 0.01 | -0.15 | 5/27/2025 1:58:52 PM EST | |||
| 180.00 | 21.40 | 21.85 | % | 0 | 0 | 0.54 | -0.69 | 0.01 | -0.14 | 5/27/2025 1:58:52 PM EST | |||
| 185.00 | 25.10 | 25.75 | % | 0 | 0 | 0.53 | -0.74 | 0.01 | -0.13 | 5/27/2025 1:58:52 PM EST | |||
| 190.00 | 28.85 | 29.65 | % | 0 | 0 | 0.55 | -0.79 | 0.01 | -0.11 | 5/27/2025 1:58:52 PM EST | |||
| 195.00 | 33.10 | 34.50 | % | 0 | 0 | 0.56 | -0.83 | 0.01 | -0.10 | 5/27/2025 1:58:52 PM EST | |||
| 200.00 | 37.70 | 38.60 | % | 0 | 0 | 0.57 | -0.87 | 0.01 | -0.08 | 5/27/2025 1:58:52 PM EST | |||
| 205.00 | 42.35 | 44.80 | % | 0 | 0 | 0.71 | -0.89 | 0.01 | -0.07 | 5/27/2025 1:58:52 PM EST | |||
| 210.00 | 46.95 | 49.00 | % | 0 | 0 | 0.70 | -0.92 | 0.01 | -0.06 | 5/27/2025 1:58:52 PM EST |