Options Chain for VISTRA CORP COM (VST) - $185.10 as of 6/20/2025 9:36:37 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
50.00 | 133.55 | 137.50 | 75.00 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 3:59:54 PM EST |
55.00 | 128.60 | 132.55 | 55.65 | 0.00 | 0.00% | 0 | 3 | 2.04 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 3:59:54 PM EST |
60.00 | 123.65 | 127.55 | 54.27 | 0.00 | 0.00% | 0 | 15 | 1.80 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/20/2025 3:59:54 PM EST |
65.00 | 118.80 | 122.60 | 41.61 | 0.00 | 0.00% | 0 | 23 | 1.74 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 3:59:54 PM EST |
70.00 | 113.80 | 117.45 | 68.50 | 0.00 | 0.00% | 0 | 59 | 1.60 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 3:59:54 PM EST |
75.00 | 108.85 | 112.45 | 45.15 | 0.00 | 0.00% | 0 | 6 | 1.53 | 1.00 | 0.00 | -0.01 | 4/15/2025 | 6/20/2025 3:59:54 PM EST |
80.00 | 104.70 | 107.05 | 68.45 | 0.00 | 0.00% | 0 | 26 | 1.33 | 1.00 | 0.00 | -0.01 | 5/12/2025 | 6/20/2025 3:59:54 PM EST |
85.00 | 98.90 | 102.80 | 53.50 | 0.00 | 0.00% | 0 | 7 | 1.34 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 6/20/2025 3:59:54 PM EST |
90.00 | 94.75 | 96.95 | 68.30 | 0.00 | 0.00% | 0 | 217 | 1.21 | 1.00 | 0.00 | -0.02 | 5/20/2025 | 6/20/2025 3:59:54 PM EST |
95.00 | 89.25 | 92.60 | 50.05 | 0.00 | 0.00% | 0 | 87 | 1.19 | 0.99 | 0.00 | -0.02 | 5/2/2025 | 6/20/2025 3:59:54 PM EST |
100.00 | 85.45 | 87.10 | 79.42 | 0.00 | 0.00% | 0 | 96 | 1.11 | 0.99 | 0.00 | -0.03 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
105.00 | 79.75 | 83.10 | 54.40 | 0.00 | 0.00% | 0 | 15 | 1.05 | 0.98 | 0.00 | -0.03 | 5/19/2025 | 6/20/2025 3:59:54 PM EST |
110.00 | 76.05 | 77.00 | 63.72 | 0.00 | 0.00% | 0 | 269 | 0.83 | 0.98 | 0.00 | -0.04 | 6/6/2025 | 6/20/2025 3:59:54 PM EST |
115.00 | 71.25 | 72.30 | 71.10 | +5.00 | +7.57% | 1 | 122 | 0.72 | 0.97 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
120.00 | 65.05 | 67.60 | 61.35 | 0.00 | 0.00% | 0 | 146 | 0.60 | 0.96 | 0.00 | -0.06 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
125.00 | 61.85 | 62.65 | 61.20 | +5.77 | +10.41% | 2 | 157 | 0.69 | 0.95 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
130.00 | 55.75 | 58.05 | 53.10 | 0.00 | 0.00% | 0 | 612 | 0.59 | 0.93 | 0.00 | -0.08 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
135.00 | 51.30 | 53.85 | 46.75 | 0.00 | 0.00% | 0 | 865 | 0.61 | 0.91 | 0.00 | -0.09 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
140.00 | 47.55 | 49.25 | 43.30 | 0.00 | 0.00% | 0 | 500 | 0.62 | 0.89 | 0.00 | -0.10 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
145.00 | 43.95 | 45.00 | 44.86 | +6.91 | +18.21% | 1 | 398 | 0.64 | 0.87 | 0.00 | -0.11 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
150.00 | 38.70 | 41.45 | 40.45 | +3.00 | +8.02% | 4 | 1,948 | 0.61 | 0.84 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
155.00 | 35.70 | 36.95 | 36.25 | +3.40 | +10.35% | 4 | 696 | 0.61 | 0.81 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
160.00 | 32.00 | 33.30 | 33.19 | +2.69 | +8.82% | 38 | 737 | 0.61 | 0.77 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
165.00 | 28.40 | 30.00 | 29.30 | +2.30 | +8.52% | 2 | 215 | 0.60 | 0.73 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
170.00 | 25.40 | 26.55 | 26.40 | +2.65 | +11.16% | 11 | 4,212 | 0.60 | 0.69 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
175.00 | 23.05 | 24.70 | 23.35 | +2.00 | +9.37% | 52 | 981 | 0.63 | 0.65 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
180.00 | 19.80 | 20.55 | 20.50 | +1.85 | +9.92% | 127 | 5,851 | 0.58 | 0.61 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
185.00 | 17.65 | 17.95 | 17.89 | +1.94 | +12.17% | 18 | 454 | 0.59 | 0.56 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
190.00 | 15.05 | 15.60 | 15.50 | +1.40 | +9.93% | 29 | 904 | 0.58 | 0.51 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
195.00 | 13.30 | 14.10 | 13.40 | +1.48 | +12.42% | 20 | 382 | 0.60 | 0.47 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
200.00 | 11.40 | 11.65 | 11.75 | +1.60 | +15.77% | 365 | 4,075 | 0.58 | 0.42 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
210.00 | 8.30 | 8.75 | 8.35 | +0.73 | +9.58% | 20 | 1,051 | 0.58 | 0.34 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
220.00 | 5.80 | 6.25 | 6.25 | +0.72 | +13.02% | 22 | 293 | 0.58 | 0.27 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
230.00 | 4.25 | 4.90 | 4.30 | +0.80 | +22.86% | 12 | 2,814 | 0.57 | 0.20 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
240.00 | 2.80 | 3.55 | 3.20 | +0.34 | +11.89% | 3 | 88 | 0.59 | 0.15 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
250.00 | 1.84 | 2.25 | 2.23 | +0.52 | +30.41% | 7 | 70 | 0.58 | 0.11 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
260.00 | 1.28 | 1.67 | 1.53 | +0.05 | +3.38% | 2 | 262 | 0.58 | 0.08 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
270.00 | 0.89 | 1.44 | 0.98 | 0.00 | 0.00% | 0 | 57 | 0.59 | 0.06 | 0.00 | -0.05 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
280.00 | 0.06 | 0.90 | 0.73 | 0.00 | 0.00% | 0 | 218 | 0.54 | 0.05 | 0.00 | -0.04 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
290.00 | 0.03 | 1.53 | 0.51 | +0.01 | +2.00% | 2 | 130 | 0.62 | 0.03 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
50.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 183 | 1.21 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:54 PM EST |
55.00 | 0.00 | 0.69 | 0.09 | 0.00 | 0.00% | 0 | 43 | 1.44 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:54 PM EST |
60.00 | 0.01 | 0.43 | 1.42 | 0.00 | 0.00% | 0 | 34 | 1.12 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/20/2025 3:59:54 PM EST |
65.00 | 0.00 | 1.05 | 1.15 | 0.00 | 0.00% | 0 | 41 | 1.42 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/20/2025 3:59:54 PM EST |
70.00 | 0.00 | 0.96 | 0.28 | 0.00 | 0.00% | 0 | 1,243 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 3:59:54 PM EST |
75.00 | 0.00 | 0.67 | 0.11 | 0.00 | 0.00% | 0 | 861 | 1.08 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
80.00 | 0.00 | 0.46 | 0.29 | 0.00 | 0.00% | 0 | 225 | 1.09 | 0.00 | 0.00 | -0.01 | 6/5/2025 | 6/20/2025 3:59:54 PM EST |
85.00 | 0.00 | 1.07 | 0.22 | 0.00 | 0.00% | 0 | 1,191 | 1.14 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
90.00 | 0.01 | 0.48 | 0.30 | 0.00 | 0.00% | 0 | 386 | 0.79 | 0.00 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
95.00 | 0.00 | 0.79 | 0.40 | 0.00 | 0.00% | 0 | 117 | 0.93 | -0.01 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
100.00 | 0.00 | 0.71 | 0.37 | +0.07 | +23.34% | 50 | 900 | 0.79 | -0.01 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
105.00 | 0.30 | 0.99 | 0.47 | -0.11 | -18.97% | 28 | 515 | 0.83 | -0.02 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
110.00 | 0.26 | 0.80 | 0.60 | -0.25 | -29.42% | 26 | 4,031 | 0.73 | -0.02 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
115.00 | 0.39 | 0.96 | 0.76 | -0.14 | -15.56% | 2 | 474 | 0.71 | -0.03 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
120.00 | 0.76 | 1.00 | 0.86 | -0.32 | -27.12% | 12 | 1,405 | 0.69 | -0.04 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
125.00 | 1.17 | 1.30 | 1.27 | -0.28 | -18.07% | 5 | 1,330 | 0.69 | -0.05 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
130.00 | 1.53 | 1.71 | 1.61 | -0.40 | -19.90% | 48 | 1,225 | 0.68 | -0.07 | 0.00 | -0.08 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
135.00 | 2.06 | 2.52 | 2.15 | -0.74 | -25.61% | 10 | 707 | 0.68 | -0.09 | 0.00 | -0.09 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
140.00 | 2.63 | 2.79 | 2.90 | -0.33 | -10.22% | 2 | 922 | 0.65 | -0.11 | 0.00 | -0.10 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
145.00 | 3.35 | 3.60 | 3.54 | -0.71 | -16.71% | 3 | 747 | 0.65 | -0.13 | 0.00 | -0.11 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
150.00 | 4.15 | 4.50 | 4.62 | -0.43 | -8.52% | 12 | 2,622 | 0.63 | -0.16 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
155.00 | 5.35 | 5.60 | 5.55 | -0.98 | -15.01% | 24 | 1,091 | 0.63 | -0.19 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
160.00 | 6.65 | 7.00 | 6.85 | -1.05 | -13.30% | 83 | 539 | 0.63 | -0.23 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
165.00 | 8.15 | 8.70 | 8.32 | -1.33 | -13.79% | 42 | 1,362 | 0.63 | -0.27 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
170.00 | 9.80 | 11.05 | 10.08 | -1.87 | -15.65% | 26 | 431 | 0.63 | -0.31 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
175.00 | 11.45 | 12.35 | 12.40 | -0.90 | -6.77% | 1 | 155 | 0.61 | -0.35 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
180.00 | 13.90 | 14.70 | 14.28 | -1.65 | -10.36% | 10 | 105 | 0.61 | -0.39 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
185.00 | 16.10 | 17.30 | 16.50 | -2.45 | -12.93% | 5 | 47 | 0.59 | -0.44 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
190.00 | 18.85 | 20.00 | 20.10 | -3.55 | -15.02% | 5 | 29 | 0.60 | -0.49 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
195.00 | 20.80 | 22.75 | 22.05 | -4.70 | -17.57% | 10 | 10 | 0.59 | -0.53 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
200.00 | 24.80 | 25.95 | 25.15 | -3.05 | -10.82% | 28 | 10 | 0.59 | -0.58 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
210.00 | 31.45 | 33.40 | 41.10 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.66 | 0.01 | -0.15 | 6/13/2025 | 6/20/2025 3:59:54 PM EST |
220.00 | 39.20 | 40.30 | % | 0 | 0 | 0.57 | -0.73 | 0.01 | -0.13 | 6/20/2025 3:59:54 PM EST | |||
230.00 | 47.50 | 48.60 | % | 0 | 0 | 0.57 | -0.80 | 0.01 | -0.11 | 6/20/2025 3:59:54 PM EST | |||
240.00 | 56.30 | 57.45 | % | 0 | 0 | 0.56 | -0.85 | 0.01 | -0.09 | 6/20/2025 3:59:54 PM EST | |||
250.00 | 65.25 | 66.90 | 102.49 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.89 | 0.00 | -0.07 | 1/27/2025 | 6/20/2025 3:59:54 PM EST |
260.00 | 74.55 | 76.25 | % | 0 | 0 | 0.54 | -0.92 | 0.00 | -0.06 | 6/20/2025 3:59:54 PM EST | |||
270.00 | 83.55 | 86.90 | % | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.05 | 6/20/2025 3:59:54 PM EST | |||
280.00 | 93.75 | 96.80 | % | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.04 | 6/20/2025 3:59:54 PM EST | |||
290.00 | 103.25 | 106.80 | % | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.03 | 6/20/2025 3:59:54 PM EST |