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