Options Chain for VISTRA CORP COM (VST) - $137.17 as of 6/11/2026 6:51:08 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 | 74.50 | 78.20 | 76.35 | % | 1.09 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/11/2026 3:59:48 PM EST | |||
| 75.00 | 69.50 | 73.25 | 71.38 | % | 0.95 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 6/11/2026 3:59:48 PM EST | |||
| 80.00 | 64.60 | 68.50 | 66.55 | % | 0.83 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 6/11/2026 3:59:48 PM EST | |||
| 85.00 | 59.50 | 63.40 | 61.45 | % | 0.72 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 6/11/2026 3:59:48 PM EST | |||
| 90.00 | 55.30 | 58.05 | 56.68 | % | 0.63 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.02 | 6/11/2026 3:59:48 PM EST | |||
| 95.00 | 50.50 | 53.15 | 51.83 | % | 0.55 | 0 | 0 | 0.98 | 0.96 | 0.00 | -0.03 | 6/11/2026 3:59:48 PM EST | |||
| 100.00 | 45.50 | 48.55 | 47.03 | % | 0.47 | 0 | 0 | 0.93 | 0.94 | 0.00 | -0.04 | 6/11/2026 3:59:48 PM EST | |||
| 105.00 | 40.80 | 43.80 | 42.30 | % | 0.40 | 0 | 0 | 0.86 | 0.93 | 0.00 | -0.05 | 6/11/2026 3:59:48 PM EST | |||
| 110.00 | 36.45 | 39.35 | 37.90 | % | 0.34 | 0 | 0 | 0.64 | 0.90 | 0.01 | -0.06 | 6/11/2026 3:59:48 PM EST | |||
| 115.00 | 31.80 | 34.75 | 33.28 | % | 0.29 | 0 | 0 | 0.61 | 0.87 | 0.01 | -0.07 | 6/11/2026 3:59:48 PM EST | |||
| 120.00 | 27.75 | 30.60 | 29.18 | % | 0.24 | 0 | 0 | 0.61 | 0.84 | 0.01 | -0.08 | 6/11/2026 3:59:48 PM EST | |||
| 125.00 | 23.70 | 26.15 | 24.93 | % | 0.20 | 0 | 0 | 0.58 | 0.79 | 0.01 | -0.09 | 6/11/2026 3:59:48 PM EST | |||
| 130.00 | 19.90 | 22.75 | 21.33 | % | 0.16 | 0 | 0 | 0.57 | 0.74 | 0.01 | -0.09 | 6/11/2026 3:59:48 PM EST | |||
| 135.00 | 16.40 | 19.00 | 17.70 | % | 0.13 | 0 | 0 | 0.55 | 0.69 | 0.01 | -0.10 | 6/11/2026 3:59:48 PM EST | |||
| 140.00 | 13.20 | 15.80 | 14.50 | % | 0.10 | 0 | 0 | 0.53 | 0.62 | 0.01 | -0.11 | 6/11/2026 3:59:48 PM EST | |||
| 145.00 | 10.75 | 12.90 | 11.83 | % | 0.08 | 0 | 0 | 0.53 | 0.55 | 0.01 | -0.11 | 6/11/2026 3:59:48 PM EST | |||
| 150.00 | 8.30 | 10.80 | 9.55 | % | 0.06 | 0 | 0 | 0.52 | 0.48 | 0.01 | -0.11 | 6/11/2026 3:59:48 PM EST | |||
| 155.00 | 6.20 | 9.20 | 7.70 | % | 0.05 | 0 | 0 | 0.52 | 0.41 | 0.01 | -0.11 | 6/11/2026 3:59:48 PM EST | |||
| 160.00 | 5.35 | 7.10 | 6.23 | 4.70 | % | 0.04 | 4 | 0 | 0.53 | 0.35 | 0.01 | -0.10 | 6/11/2026 | 6/11/2026 3:59:48 PM EST | |
| 165.00 | 3.20 | 6.40 | 4.80 | % | 0.03 | 0 | 0 | 0.52 | 0.29 | 0.01 | -0.09 | 6/11/2026 3:59:48 PM EST | |||
| 170.00 | 2.11 | 5.55 | 3.83 | % | 0.02 | 0 | 0 | 0.52 | 0.24 | 0.01 | -0.08 | 6/11/2026 3:59:48 PM EST | |||
| 175.00 | 1.22 | 4.85 | 3.04 | % | 0.02 | 0 | 0 | 0.52 | 0.19 | 0.01 | -0.08 | 6/11/2026 3:59:48 PM EST | |||
| 180.00 | 0.52 | 3.95 | 2.24 | % | 0.01 | 0 | 0 | 0.50 | 0.16 | 0.01 | -0.07 | 6/11/2026 3:59:48 PM EST | |||
| 185.00 | 0.17 | 3.55 | 1.86 | % | 0.01 | 0 | 0 | 0.49 | 0.13 | 0.01 | -0.06 | 6/11/2026 3:59:48 PM EST | |||
| 190.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.68 | 0.10 | 0.01 | -0.05 | 6/11/2026 3:59:48 PM EST | |||
| 195.00 | 0.18 | 2.99 | 1.59 | % | 0.01 | 0 | 0 | 0.54 | 0.08 | 0.01 | -0.04 | 6/11/2026 3:59:48 PM EST | |||
| 200.00 | 0.18 | 2.87 | 1.53 | % | 0.01 | 0 | 0 | 0.57 | 0.06 | 0.00 | -0.03 | 6/11/2026 3:59:48 PM EST | |||
| 205.00 | 0.01 | 1.77 | 0.89 | 0.85 | % | 0.00 | 1 | 0 | 0.50 | 0.05 | 0.00 | -0.03 | 6/11/2026 | 6/11/2026 3:59:48 PM EST | |
| 210.00 | 0.01 | 2.61 | 1.31 | 0.70 | % | 0.01 | 1 | 0 | 0.56 | 0.04 | 0.00 | -0.02 | 6/11/2026 | 6/11/2026 3:59:48 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 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/11/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 6/11/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.01 | 6/11/2026 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.02 | 6/11/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 1.06 | -0.02 | 0.00 | -0.02 | 6/11/2026 3:59:48 PM EST | |||
| 95.00 | 0.09 | 2.41 | 1.25 | % | 0.01 | 0 | 0 | 0.75 | -0.04 | 0.00 | -0.03 | 6/11/2026 3:59:48 PM EST | |||
| 100.00 | 0.12 | 1.42 | 0.77 | % | 0.01 | 0 | 0 | 0.62 | -0.06 | 0.00 | -0.04 | 6/11/2026 3:59:48 PM EST | |||
| 105.00 | 0.48 | 2.93 | 1.71 | % | 0.02 | 0 | 0 | 0.69 | -0.07 | 0.00 | -0.05 | 6/11/2026 3:59:48 PM EST | |||
| 110.00 | 0.89 | 3.30 | 2.10 | % | 0.02 | 0 | 0 | 0.67 | -0.10 | 0.01 | -0.06 | 6/11/2026 3:59:48 PM EST | |||
| 115.00 | 1.34 | 3.90 | 2.62 | % | 0.02 | 0 | 0 | 0.64 | -0.13 | 0.01 | -0.07 | 6/11/2026 3:59:48 PM EST | |||
| 120.00 | 2.00 | 4.60 | 3.30 | % | 0.03 | 0 | 0 | 0.62 | -0.16 | 0.01 | -0.08 | 6/11/2026 3:59:48 PM EST | |||
| 125.00 | 2.73 | 5.55 | 4.14 | 4.34 | % | 0.03 | 20 | 0 | 0.59 | -0.21 | 0.01 | -0.09 | 6/11/2026 | 6/11/2026 3:59:48 PM EST | |
| 130.00 | 4.05 | 5.90 | 4.98 | 4.80 | % | 0.04 | 2 | 0 | 0.55 | -0.26 | 0.01 | -0.09 | 6/11/2026 | 6/11/2026 3:59:48 PM EST | |
| 135.00 | 5.05 | 8.20 | 6.63 | % | 0.05 | 0 | 0 | 0.55 | -0.31 | 0.01 | -0.10 | 6/11/2026 3:59:48 PM EST | |||
| 140.00 | 7.40 | 9.95 | 8.68 | 7.80 | % | 0.06 | 10 | 0 | 0.55 | -0.38 | 0.01 | -0.11 | 6/11/2026 | 6/11/2026 3:59:48 PM EST | |
| 145.00 | 9.50 | 12.35 | 10.93 | 11.08 | % | 0.08 | 20 | 0 | 0.54 | -0.45 | 0.01 | -0.11 | 6/11/2026 | 6/11/2026 3:59:48 PM EST | |
| 150.00 | 12.40 | 14.90 | 13.65 | % | 0.09 | 0 | 0 | 0.53 | -0.52 | 0.01 | -0.11 | 6/11/2026 3:59:48 PM EST | |||
| 155.00 | 15.40 | 17.95 | 16.68 | % | 0.11 | 0 | 0 | 0.53 | -0.59 | 0.01 | -0.11 | 6/11/2026 3:59:48 PM EST | |||
| 160.00 | 18.40 | 21.30 | 19.85 | % | 0.12 | 0 | 0 | 0.52 | -0.65 | 0.01 | -0.10 | 6/11/2026 3:59:48 PM EST | |||
| 165.00 | 22.35 | 24.95 | 23.65 | % | 0.14 | 0 | 0 | 0.53 | -0.71 | 0.01 | -0.09 | 6/11/2026 3:59:48 PM EST | |||
| 170.00 | 26.40 | 28.90 | 27.65 | % | 0.16 | 0 | 0 | 0.53 | -0.76 | 0.01 | -0.08 | 6/11/2026 3:59:48 PM EST | |||
| 175.00 | 30.15 | 33.20 | 31.68 | % | 0.18 | 0 | 0 | 0.52 | -0.81 | 0.01 | -0.08 | 6/11/2026 3:59:48 PM EST | |||
| 180.00 | 34.55 | 37.50 | 36.03 | % | 0.20 | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.07 | 6/11/2026 3:59:48 PM EST | |||
| 185.00 | 39.10 | 41.80 | 40.45 | % | 0.22 | 0 | 0 | 0.50 | -0.87 | 0.01 | -0.06 | 6/11/2026 3:59:48 PM EST | |||
| 190.00 | 43.75 | 46.40 | 45.08 | % | 0.24 | 0 | 0 | 0.66 | -0.90 | 0.01 | -0.05 | 6/11/2026 3:59:48 PM EST | |||
| 195.00 | 48.40 | 51.10 | 49.75 | % | 0.26 | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.04 | 6/11/2026 3:59:48 PM EST | |||
| 200.00 | 53.10 | 55.90 | 54.50 | % | 0.27 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.03 | 6/11/2026 3:59:48 PM EST | |||
| 205.00 | 58.10 | 60.75 | 59.43 | % | 0.29 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.03 | 6/11/2026 3:59:48 PM EST | |||
| 210.00 | 62.95 | 65.65 | 64.30 | % | 0.31 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.02 | 6/11/2026 3:59:48 PM EST |