Options Chain for VISTRA CORP COM (VST) - $148.76 as of 6/5/2026 8:07:48 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 | 76.20 | 78.90 | 77.55 | % | 1.11 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 6/8/2026 2:58:53 PM EST | |||
| 75.00 | 71.40 | 74.70 | 73.05 | % | 0.97 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 6/8/2026 2:58:53 PM EST | |||
| 80.00 | 66.55 | 69.35 | 67.95 | % | 0.85 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 6/8/2026 2:58:53 PM EST | |||
| 85.00 | 61.55 | 64.25 | 62.90 | % | 0.74 | 0 | 2 | 0.94 | 0.98 | 0.00 | -0.02 | 6/8/2026 2:58:53 PM EST | |||
| 90.00 | 57.30 | 59.90 | 58.60 | 59.75 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.83 | 0.97 | 0.00 | -0.02 | 5/11/2026 | 6/8/2026 2:58:53 PM EST |
| 95.00 | 52.60 | 55.20 | 53.90 | 48.00 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.78 | 0.96 | 0.00 | -0.03 | 5/13/2026 | 6/8/2026 2:58:53 PM EST |
| 100.00 | 47.90 | 50.55 | 49.23 | 50.84 | 0.00 | 0.00% | 0.49 | 0 | 14 | 0.74 | 0.94 | 0.00 | -0.04 | 6/5/2026 | 6/8/2026 2:58:53 PM EST |
| 105.00 | 43.40 | 46.00 | 44.70 | % | 0.43 | 0 | 0 | 0.57 | 0.92 | 0.00 | -0.05 | 6/8/2026 2:58:53 PM EST | |||
| 110.00 | 39.20 | 41.65 | 40.43 | 43.85 | 0.00 | 0.00% | 0.37 | 0 | 9 | 0.58 | 0.90 | 0.00 | -0.06 | 6/5/2026 | 6/8/2026 2:58:53 PM EST |
| 115.00 | 34.75 | 37.30 | 36.03 | 30.15 | 0.00 | 0.00% | 0.31 | 0 | 26 | 0.56 | 0.87 | 0.01 | -0.06 | 5/20/2026 | 6/8/2026 2:58:53 PM EST |
| 120.00 | 31.10 | 33.30 | 32.20 | 40.29 | 0.00 | 0.00% | 0.27 | 0 | 55 | 0.58 | 0.83 | 0.01 | -0.07 | 6/3/2026 | 6/8/2026 2:58:53 PM EST |
| 125.00 | 27.15 | 29.50 | 28.33 | 45.42 | 0.00 | 0.00% | 0.23 | 0 | 38 | 0.57 | 0.79 | 0.01 | -0.08 | 5/26/2026 | 6/8/2026 2:58:53 PM EST |
| 130.00 | 23.85 | 25.80 | 24.83 | 25.33 | -2.92 | -10.34% | 0.19 | 2 | 83 | 0.57 | 0.74 | 0.01 | -0.09 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 135.00 | 20.80 | 22.65 | 21.73 | 22.80 | -0.85 | -3.60% | 0.16 | 1 | 624 | 0.57 | 0.69 | 0.01 | -0.09 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 140.00 | 18.10 | 19.70 | 18.90 | 18.60 | -3.77 | -16.86% | 0.13 | 4 | 146 | 0.56 | 0.64 | 0.01 | -0.10 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 145.00 | 15.40 | 16.05 | 15.73 | 15.78 | -1.67 | -9.57% | 0.11 | 19 | 173 | 0.54 | 0.58 | 0.01 | -0.10 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 150.00 | 12.90 | 13.75 | 13.33 | 13.72 | -0.94 | -6.42% | 0.09 | 28 | 315 | 0.54 | 0.53 | 0.01 | -0.10 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 155.00 | 11.15 | 11.65 | 11.40 | 11.47 | -0.78 | -6.37% | 0.07 | 18 | 191 | 0.54 | 0.47 | 0.01 | -0.10 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 160.00 | 9.40 | 9.90 | 9.65 | 9.60 | -1.04 | -9.78% | 0.06 | 18 | 1,262 | 0.54 | 0.42 | 0.01 | -0.10 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 165.00 | 7.85 | 8.40 | 8.13 | 8.32 | -0.33 | -3.82% | 0.05 | 8 | 319 | 0.54 | 0.37 | 0.01 | -0.10 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 170.00 | 6.65 | 7.10 | 6.88 | 7.10 | -0.43 | -5.71% | 0.04 | 44 | 925 | 0.55 | 0.33 | 0.01 | -0.09 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 175.00 | 5.45 | 5.95 | 5.70 | 5.83 | -0.92 | -13.63% | 0.03 | 5 | 574 | 0.55 | 0.29 | 0.01 | -0.09 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 180.00 | 4.40 | 5.05 | 4.73 | 5.05 | -0.45 | -8.19% | 0.03 | 49 | 608 | 0.55 | 0.25 | 0.01 | -0.08 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 185.00 | 3.65 | 4.30 | 3.98 | 4.36 | -0.19 | -4.18% | 0.02 | 5 | 215 | 0.55 | 0.22 | 0.01 | -0.08 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 190.00 | 3.20 | 3.65 | 3.43 | 3.50 | -0.25 | -6.67% | 0.02 | 2 | 245 | 0.55 | 0.19 | 0.01 | -0.07 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 195.00 | 2.74 | 3.50 | 3.12 | 2.96 | -0.44 | -12.95% | 0.02 | 15 | 1,040 | 0.56 | 0.17 | 0.01 | -0.07 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 200.00 | 2.12 | 3.40 | 2.76 | 2.74 | -0.06 | -2.15% | 0.01 | 46 | 1,676 | 0.57 | 0.15 | 0.01 | -0.06 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 210.00 | 1.63 | 2.45 | 2.04 | 2.04 | -0.17 | -7.70% | 0.01 | 2 | 1,597 | 0.59 | 0.11 | 0.01 | -0.05 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 220.00 | 1.16 | 1.68 | 1.42 | 1.11 | -0.68 | -37.99% | 0.01 | 29 | 350 | 0.59 | 0.09 | 0.00 | -0.04 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 230.00 | 0.76 | 1.67 | 1.22 | 1.12 | -0.12 | -9.68% | 0.01 | 10 | 165 | 0.62 | 0.07 | 0.00 | -0.04 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 240.00 | 0.71 | 1.35 | 1.03 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.64 | 0.05 | 0.00 | -0.03 | 6/4/2026 | 6/8/2026 2:58:53 PM EST |
| 250.00 | 0.58 | 0.80 | 0.69 | 0.70 | -0.50 | -41.67% | 0.00 | 5 | 897 | 0.63 | 0.04 | 0.00 | -0.03 | 6/8/2026 | 6/8/2026 2:58:53 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 | 2.19 | 1.10 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.02 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 6/8/2026 2:58:53 PM EST |
| 75.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 1 | 0.84 | -0.01 | 0.00 | -0.01 | 6/8/2026 2:58:53 PM EST | |||
| 80.00 | 0.00 | 0.64 | 0.32 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 6/8/2026 2:58:53 PM EST |
| 85.00 | 0.01 | 0.74 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | -0.02 | 0.00 | -0.02 | 5/26/2026 | 6/8/2026 2:58:53 PM EST |
| 90.00 | 0.10 | 0.79 | 0.45 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.59 | -0.03 | 0.00 | -0.02 | 5/22/2026 | 6/8/2026 2:58:53 PM EST |
| 95.00 | 0.50 | 1.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.61 | -0.04 | 0.00 | -0.03 | 6/4/2026 | 6/8/2026 2:58:53 PM EST |
| 100.00 | 0.60 | 1.25 | 0.93 | 0.94 | -0.06 | -6.00% | 0.01 | 25 | 1,149 | 0.58 | -0.06 | 0.00 | -0.04 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 105.00 | 1.22 | 1.61 | 1.42 | 1.38 | +0.11 | +8.67% | 0.01 | 1 | 126 | 0.58 | -0.08 | 0.00 | -0.05 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 110.00 | 1.75 | 2.18 | 1.97 | 1.95 | +0.30 | +18.19% | 0.02 | 6,756 | 1,712 | 0.57 | -0.10 | 0.00 | -0.06 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 115.00 | 2.56 | 2.95 | 2.76 | 2.68 | -0.12 | -4.29% | 0.02 | 27 | 670 | 0.57 | -0.13 | 0.01 | -0.06 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 120.00 | 3.60 | 3.90 | 3.75 | 3.75 | +0.05 | +1.36% | 0.03 | 2 | 796 | 0.56 | -0.17 | 0.01 | -0.07 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 125.00 | 4.80 | 5.15 | 4.98 | 4.74 | -0.21 | -4.25% | 0.04 | 1 | 1,145 | 0.56 | -0.21 | 0.01 | -0.08 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 130.00 | 6.30 | 6.70 | 6.50 | 6.40 | -0.15 | -2.29% | 0.05 | 23 | 2,833 | 0.55 | -0.26 | 0.01 | -0.09 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 135.00 | 8.05 | 8.70 | 8.38 | 8.14 | +0.04 | +0.50% | 0.06 | 25 | 783 | 0.55 | -0.31 | 0.01 | -0.09 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 140.00 | 10.10 | 10.55 | 10.33 | 10.64 | +0.77 | +7.81% | 0.07 | 662 | 878 | 0.55 | -0.36 | 0.01 | -0.10 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 145.00 | 12.50 | 13.10 | 12.80 | 12.55 | +0.35 | +2.87% | 0.09 | 9 | 258 | 0.54 | -0.42 | 0.01 | -0.10 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 150.00 | 15.20 | 15.70 | 15.45 | 15.37 | +0.77 | +5.28% | 0.10 | 619 | 1,229 | 0.54 | -0.47 | 0.01 | -0.10 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 155.00 | 18.10 | 18.80 | 18.45 | 17.85 | -0.45 | -2.46% | 0.12 | 1 | 593 | 0.54 | -0.53 | 0.01 | -0.10 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 160.00 | 21.35 | 22.00 | 21.68 | 21.65 | +1.98 | +10.07% | 0.14 | 3 | 278 | 0.54 | -0.58 | 0.01 | -0.10 | 6/8/2026 | 6/8/2026 2:58:53 PM EST |
| 165.00 | 24.85 | 25.50 | 25.18 | 24.50 | 0.00 | 0.00% | 0.15 | 0 | 104 | 0.54 | -0.63 | 0.01 | -0.10 | 6/5/2026 | 6/8/2026 2:58:53 PM EST |
| 170.00 | 27.55 | 29.20 | 28.38 | 24.25 | 0.00 | 0.00% | 0.17 | 0 | 61 | 0.54 | -0.67 | 0.01 | -0.09 | 6/1/2026 | 6/8/2026 2:58:53 PM EST |
| 175.00 | 31.65 | 33.20 | 32.43 | 24.90 | 0.00 | 0.00% | 0.19 | 0 | 133 | 0.53 | -0.71 | 0.01 | -0.09 | 6/2/2026 | 6/8/2026 2:58:53 PM EST |
| 180.00 | 35.30 | 37.65 | 36.48 | 25.54 | 0.00 | 0.00% | 0.20 | 0 | 38 | 0.55 | -0.75 | 0.01 | -0.08 | 5/26/2026 | 6/8/2026 2:58:53 PM EST |
| 185.00 | 39.35 | 41.95 | 40.65 | 39.67 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.55 | -0.78 | 0.01 | -0.08 | 5/11/2026 | 6/8/2026 2:58:53 PM EST |
| 190.00 | 43.75 | 46.35 | 45.05 | 55.58 | 0.00 | 0.00% | 0.24 | 0 | 31 | 0.55 | -0.81 | 0.01 | -0.07 | 5/19/2026 | 6/8/2026 2:58:53 PM EST |
| 195.00 | 48.25 | 50.85 | 49.55 | 37.39 | 0.00 | 0.00% | 0.25 | 0 | 17 | 0.56 | -0.83 | 0.01 | -0.07 | 5/26/2026 | 6/8/2026 2:58:53 PM EST |
| 200.00 | 52.85 | 55.35 | 54.10 | 52.50 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.56 | -0.85 | 0.01 | -0.06 | 6/5/2026 | 6/8/2026 2:58:53 PM EST |
| 210.00 | 62.25 | 64.70 | 63.48 | 56.10 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.56 | -0.89 | 0.01 | -0.05 | 6/1/2026 | 6/8/2026 2:58:53 PM EST |
| 220.00 | 71.85 | 74.25 | 73.05 | % | 0.33 | 0 | 11 | 0.67 | -0.91 | 0.00 | -0.04 | 6/8/2026 2:58:53 PM EST | |||
| 230.00 | 81.60 | 84.10 | 82.85 | % | 0.36 | 0 | 13 | 0.72 | -0.93 | 0.00 | -0.04 | 6/8/2026 2:58:53 PM EST | |||
| 240.00 | 91.85 | 93.90 | 92.88 | % | 0.39 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.03 | 6/8/2026 2:58:53 PM EST | |||
| 250.00 | 101.75 | 103.80 | 102.78 | % | 0.41 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.03 | 6/8/2026 2:58:53 PM EST |