Options Chain for VISTRA CORP COM (VST) - $162.38 as of 6/29/2026 9:29:37 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 | 91.65 | 94.90 | 93.28 | % | 1.33 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 75.00 | 86.50 | 89.95 | 88.23 | 73.85 | 0.00 | 0.00% | 1.18 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 4:00:10 PM EST |
| 80.00 | 81.65 | 85.00 | 83.33 | % | 1.04 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 6/29/2026 4:00:10 PM EST | |||
| 85.00 | 76.80 | 80.05 | 78.43 | % | 0.92 | 0 | 2 | 1.24 | 1.00 | 0.00 | -0.01 | 6/29/2026 4:00:10 PM EST | |||
| 90.00 | 71.80 | 75.15 | 73.48 | 72.25 | 0.00 | 0.00% | 0.82 | 0 | 4 | 1.15 | 0.99 | 0.00 | -0.02 | 6/17/2026 | 6/29/2026 4:00:10 PM EST |
| 95.00 | 66.65 | 70.25 | 68.45 | 45.42 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.08 | 0.99 | 0.00 | -0.02 | 6/10/2026 | 6/29/2026 4:00:10 PM EST |
| 100.00 | 62.05 | 65.30 | 63.68 | 67.83 | 0.00 | 0.00% | 0.64 | 0 | 17 | 0.99 | 0.98 | 0.00 | -0.03 | 6/25/2026 | 6/29/2026 4:00:10 PM EST |
| 105.00 | 57.80 | 60.45 | 59.13 | 60.33 | 0.00 | 0.00% | 0.56 | 0 | 2 | 0.93 | 0.98 | 0.00 | -0.03 | 6/18/2026 | 6/29/2026 4:00:10 PM EST |
| 110.00 | 52.75 | 55.70 | 54.23 | 33.00 | 0.00 | 0.00% | 0.49 | 0 | 10 | 0.87 | 0.97 | 0.00 | -0.04 | 6/10/2026 | 6/29/2026 4:00:10 PM EST |
| 115.00 | 48.30 | 50.20 | 49.25 | 52.67 | 0.00 | 0.00% | 0.43 | 0 | 56 | 0.55 | 0.95 | 0.00 | -0.05 | 6/26/2026 | 6/29/2026 4:00:10 PM EST |
| 120.00 | 43.70 | 45.55 | 44.63 | 47.40 | 0.00 | 0.00% | 0.37 | 0 | 70 | 0.57 | 0.94 | 0.00 | -0.06 | 6/26/2026 | 6/29/2026 4:00:10 PM EST |
| 125.00 | 39.20 | 41.00 | 40.10 | 43.46 | 0.00 | 0.00% | 0.32 | 0 | 66 | 0.57 | 0.91 | 0.00 | -0.07 | 6/26/2026 | 6/29/2026 4:00:10 PM EST |
| 130.00 | 34.40 | 36.70 | 35.55 | 35.52 | +2.97 | +9.13% | 0.27 | 1 | 83 | 0.54 | 0.88 | 0.01 | -0.08 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 135.00 | 29.90 | 32.55 | 31.23 | 32.00 | +0.56 | +1.79% | 0.23 | 1 | 625 | 0.52 | 0.85 | 0.01 | -0.09 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 140.00 | 26.45 | 28.70 | 27.58 | 27.16 | -2.35 | -7.97% | 0.20 | 1 | 189 | 0.54 | 0.81 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 145.00 | 22.60 | 25.00 | 23.80 | 28.48 | 0.00 | 0.00% | 0.16 | 0 | 235 | 0.53 | 0.76 | 0.01 | -0.11 | 6/25/2026 | 6/29/2026 4:00:10 PM EST |
| 150.00 | 19.90 | 21.70 | 20.80 | 21.38 | -1.16 | -5.15% | 0.14 | 2 | 427 | 0.54 | 0.70 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 155.00 | 16.65 | 18.25 | 17.45 | 18.82 | -0.23 | -1.21% | 0.11 | 24 | 286 | 0.52 | 0.65 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 160.00 | 14.30 | 15.40 | 14.85 | 15.70 | -0.79 | -4.80% | 0.09 | 19 | 1,418 | 0.53 | 0.59 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 165.00 | 12.15 | 12.75 | 12.45 | 13.49 | -0.16 | -1.18% | 0.08 | 75 | 872 | 0.52 | 0.53 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 170.00 | 10.05 | 10.75 | 10.40 | 10.80 | -0.60 | -5.27% | 0.06 | 56 | 1,090 | 0.52 | 0.47 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 175.00 | 8.25 | 8.85 | 8.55 | 9.13 | -0.77 | -7.78% | 0.05 | 20 | 848 | 0.52 | 0.41 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 180.00 | 6.60 | 7.30 | 6.95 | 7.65 | -0.75 | -8.93% | 0.04 | 12 | 749 | 0.52 | 0.36 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 185.00 | 5.40 | 6.00 | 5.70 | 6.35 | -0.15 | -2.31% | 0.03 | 91 | 571 | 0.52 | 0.31 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 190.00 | 4.40 | 4.90 | 4.65 | 4.75 | -0.45 | -8.66% | 0.02 | 25 | 761 | 0.52 | 0.27 | 0.01 | -0.11 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 195.00 | 3.55 | 4.10 | 3.83 | 4.22 | -0.48 | -10.22% | 0.02 | 27 | 1,103 | 0.53 | 0.23 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 200.00 | 2.94 | 3.30 | 3.12 | 3.36 | -0.19 | -5.36% | 0.02 | 55 | 1,223 | 0.53 | 0.19 | 0.01 | -0.09 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 210.00 | 1.82 | 2.14 | 1.98 | 2.15 | -0.20 | -8.52% | 0.01 | 21 | 1,800 | 0.53 | 0.14 | 0.01 | -0.07 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 220.00 | 1.17 | 1.64 | 1.41 | 1.52 | -0.08 | -5.00% | 0.01 | 153 | 808 | 0.55 | 0.10 | 0.01 | -0.06 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 230.00 | 0.75 | 1.24 | 1.00 | 1.08 | -0.37 | -25.52% | 0.00 | 76 | 352 | 0.56 | 0.07 | 0.00 | -0.05 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 240.00 | 0.40 | 0.93 | 0.67 | 0.74 | -0.16 | -17.78% | 0.00 | 2 | 1,481 | 0.56 | 0.05 | 0.00 | -0.04 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 250.00 | 0.28 | 0.90 | 0.59 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 895 | 0.59 | 0.04 | 0.00 | -0.03 | 6/24/2026 | 6/29/2026 4:00:10 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 | 0.48 | 0.24 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 80.00 | 0.00 | 0.51 | 0.26 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.00 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 6/29/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 0.54 | 0.27 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 6/29/2026 4:00:10 PM EST |
| 90.00 | 0.10 | 0.48 | 0.29 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.72 | -0.01 | 0.00 | -0.02 | 6/26/2026 | 6/29/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.37 | 0.19 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.75 | -0.01 | 0.00 | -0.02 | 6/24/2026 | 6/29/2026 4:00:10 PM EST |
| 100.00 | 0.05 | 0.65 | 0.35 | 0.71 | +0.40 | +129.04% | 0.00 | 1 | 1,144 | 0.64 | -0.02 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 105.00 | 0.08 | 0.80 | 0.44 | 0.35 | -0.04 | -10.26% | 0.00 | 4 | 114 | 0.61 | -0.02 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 110.00 | 0.36 | 0.82 | 0.59 | 0.58 | +0.01 | +1.76% | 0.01 | 9 | 8,453 | 0.61 | -0.03 | 0.00 | -0.04 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 115.00 | 0.50 | 1.00 | 0.75 | 0.75 | -0.02 | -2.60% | 0.01 | 9 | 686 | 0.58 | -0.05 | 0.00 | -0.05 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 120.00 | 0.93 | 1.36 | 1.15 | 1.20 | +0.13 | +12.15% | 0.01 | 15 | 1,044 | 0.58 | -0.07 | 0.00 | -0.06 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 125.00 | 1.32 | 1.73 | 1.53 | 1.47 | -0.07 | -4.55% | 0.01 | 1 | 1,981 | 0.56 | -0.09 | 0.00 | -0.07 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 130.00 | 1.99 | 2.29 | 2.14 | 2.19 | -0.11 | -4.79% | 0.02 | 23 | 3,311 | 0.55 | -0.12 | 0.01 | -0.08 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 135.00 | 2.78 | 3.25 | 3.02 | 2.93 | -0.27 | -8.44% | 0.02 | 17 | 826 | 0.55 | -0.15 | 0.01 | -0.09 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 140.00 | 3.90 | 4.20 | 4.05 | 3.90 | -0.35 | -8.24% | 0.03 | 25 | 1,471 | 0.54 | -0.19 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 145.00 | 5.25 | 5.60 | 5.43 | 5.06 | -0.19 | -3.62% | 0.04 | 13 | 872 | 0.54 | -0.24 | 0.01 | -0.11 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 150.00 | 6.90 | 7.20 | 7.05 | 6.75 | +0.05 | +0.75% | 0.05 | 25 | 1,928 | 0.54 | -0.30 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 155.00 | 8.85 | 9.25 | 9.05 | 8.52 | -0.43 | -4.81% | 0.06 | 6 | 723 | 0.54 | -0.35 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 160.00 | 11.15 | 11.45 | 11.30 | 11.20 | 0.00 | 0.00% | 0.07 | 72 | 385 | 0.53 | -0.41 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 165.00 | 13.75 | 14.15 | 13.95 | 13.80 | +0.30 | +2.23% | 0.08 | 19 | 155 | 0.54 | -0.47 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 170.00 | 16.45 | 17.25 | 16.85 | 15.90 | +0.50 | +3.25% | 0.10 | 2 | 190 | 0.54 | -0.53 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 175.00 | 19.75 | 20.75 | 20.25 | 19.55 | -0.15 | -0.77% | 0.12 | 8 | 244 | 0.55 | -0.59 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 180.00 | 22.30 | 24.30 | 23.30 | 23.05 | 0.00 | 0.00% | 0.13 | 0 | 63 | 0.53 | -0.64 | 0.01 | -0.12 | 6/26/2026 | 6/29/2026 4:00:10 PM EST |
| 185.00 | 26.05 | 27.65 | 26.85 | 25.70 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.52 | -0.69 | 0.01 | -0.12 | 6/26/2026 | 6/29/2026 4:00:10 PM EST |
| 190.00 | 30.00 | 32.45 | 31.23 | 26.82 | 0.00 | 0.00% | 0.16 | 0 | 51 | 0.54 | -0.73 | 0.01 | -0.11 | 6/25/2026 | 6/29/2026 4:00:10 PM EST |
| 195.00 | 34.15 | 36.75 | 35.45 | 34.85 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.55 | -0.77 | 0.01 | -0.10 | 6/23/2026 | 6/29/2026 4:00:10 PM EST |
| 200.00 | 37.70 | 40.95 | 39.33 | 38.25 | 0.00 | 0.00% | 0.20 | 0 | 35 | 0.51 | -0.81 | 0.01 | -0.09 | 6/23/2026 | 6/29/2026 4:00:10 PM EST |
| 210.00 | 46.75 | 49.95 | 48.35 | 42.38 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.65 | -0.86 | 0.01 | -0.07 | 6/25/2026 | 6/29/2026 4:00:10 PM EST |
| 220.00 | 56.90 | 58.85 | 57.88 | % | 0.26 | 0 | 11 | 0.64 | -0.90 | 0.01 | -0.06 | 6/29/2026 4:00:10 PM EST | |||
| 230.00 | 65.80 | 68.65 | 67.23 | % | 0.29 | 0 | 13 | 0.69 | -0.93 | 0.00 | -0.05 | 6/29/2026 4:00:10 PM EST | |||
| 240.00 | 75.60 | 78.55 | 77.08 | % | 0.32 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.04 | 6/29/2026 4:00:10 PM EST | |||
| 250.00 | 85.55 | 89.50 | 87.53 | 85.31 | 0.00 | 0.00% | 0.35 | 0 | 23 | 0.83 | -0.96 | 0.00 | -0.03 | 6/23/2026 | 6/29/2026 4:00:10 PM EST |