Options Chain for VISTRA CORP COM (VST) - $186.85 as of 7/3/2025 2:33:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 76.50 | 79.75 | 78.13 | % | 0.68 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.03 | 7/3/2025 12:58:58 PM EST | |||
| 120.00 | 71.70 | 74.90 | 73.30 | % | 0.61 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.04 | 7/3/2025 12:58:58 PM EST | |||
| 125.00 | 67.10 | 70.25 | 68.68 | % | 0.55 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.04 | 7/3/2025 12:58:58 PM EST | |||
| 130.00 | 62.05 | 65.55 | 63.80 | % | 0.49 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.05 | 7/3/2025 12:58:58 PM EST | |||
| 135.00 | 58.70 | 59.85 | 59.28 | % | 0.44 | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.06 | 7/3/2025 12:58:58 PM EST | |||
| 140.00 | 54.10 | 55.70 | 54.90 | % | 0.39 | 0 | 0 | 0.66 | 0.93 | 0.00 | -0.08 | 7/3/2025 12:58:58 PM EST | |||
| 145.00 | 49.65 | 51.25 | 50.45 | % | 0.35 | 0 | 0 | 0.63 | 0.91 | 0.00 | -0.09 | 7/3/2025 12:58:58 PM EST | |||
| 150.00 | 45.55 | 46.40 | 45.98 | 46.60 | % | 0.31 | 5 | 0 | 0.63 | 0.89 | 0.00 | -0.10 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 155.00 | 41.40 | 42.30 | 41.85 | 43.03 | % | 0.27 | 10 | 0 | 0.63 | 0.86 | 0.01 | -0.12 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 160.00 | 37.30 | 38.50 | 37.90 | % | 0.24 | 0 | 0 | 0.62 | 0.83 | 0.01 | -0.13 | 7/3/2025 12:58:58 PM EST | |||
| 165.00 | 33.40 | 34.45 | 33.93 | % | 0.21 | 0 | 0 | 0.61 | 0.79 | 0.01 | -0.14 | 7/3/2025 12:58:58 PM EST | |||
| 170.00 | 30.00 | 30.95 | 30.48 | 30.30 | % | 0.18 | 1 | 0 | 0.61 | 0.75 | 0.01 | -0.15 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 175.00 | 26.60 | 27.65 | 27.13 | % | 0.16 | 0 | 0 | 0.60 | 0.71 | 0.01 | -0.16 | 7/3/2025 12:58:58 PM EST | |||
| 180.00 | 23.45 | 24.30 | 23.88 | 23.68 | % | 0.13 | 1 | 0 | 0.60 | 0.67 | 0.01 | -0.17 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 185.00 | 20.60 | 21.45 | 21.03 | % | 0.11 | 0 | 0 | 0.59 | 0.62 | 0.01 | -0.17 | 7/3/2025 12:58:58 PM EST | |||
| 190.00 | 17.70 | 18.70 | 18.20 | 17.79 | % | 0.10 | 2 | 0 | 0.59 | 0.57 | 0.01 | -0.17 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 195.00 | 15.35 | 16.30 | 15.83 | % | 0.08 | 0 | 0 | 0.58 | 0.53 | 0.01 | -0.17 | 7/3/2025 12:58:58 PM EST | |||
| 200.00 | 13.15 | 14.05 | 13.60 | % | 0.07 | 0 | 0 | 0.58 | 0.48 | 0.01 | -0.17 | 7/3/2025 12:58:58 PM EST | |||
| 205.00 | 11.15 | 12.00 | 11.58 | 11.78 | % | 0.06 | 2 | 0 | 0.57 | 0.43 | 0.01 | -0.17 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 210.00 | 9.45 | 10.25 | 9.85 | % | 0.05 | 0 | 0 | 0.57 | 0.39 | 0.01 | -0.16 | 7/3/2025 12:58:58 PM EST | |||
| 215.00 | 7.95 | 8.65 | 8.30 | % | 0.04 | 0 | 0 | 0.57 | 0.35 | 0.01 | -0.16 | 7/3/2025 12:58:58 PM EST | |||
| 220.00 | 6.60 | 7.50 | 7.05 | % | 0.03 | 0 | 0 | 0.57 | 0.31 | 0.01 | -0.15 | 7/3/2025 12:58:58 PM EST | |||
| 225.00 | 5.45 | 6.25 | 5.85 | % | 0.03 | 0 | 0 | 0.56 | 0.27 | 0.01 | -0.14 | 7/3/2025 12:58:58 PM EST | |||
| 230.00 | 4.55 | 5.25 | 4.90 | % | 0.02 | 0 | 0 | 0.56 | 0.24 | 0.01 | -0.13 | 7/3/2025 12:58:58 PM EST | |||
| 235.00 | 3.85 | 4.35 | 4.10 | 3.86 | % | 0.02 | 3 | 0 | 0.56 | 0.21 | 0.01 | -0.12 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 240.00 | 3.05 | 4.15 | 3.60 | % | 0.02 | 0 | 0 | 0.56 | 0.18 | 0.01 | -0.11 | 7/3/2025 12:58:58 PM EST | |||
| 245.00 | 2.56 | 3.20 | 2.88 | % | 0.01 | 0 | 0 | 0.56 | 0.15 | 0.01 | -0.10 | 7/3/2025 12:58:58 PM EST | |||
| 250.00 | 2.11 | 2.67 | 2.39 | % | 0.01 | 0 | 0 | 0.56 | 0.13 | 0.01 | -0.09 | 7/3/2025 12:58:58 PM EST | |||
| 255.00 | 1.73 | 2.68 | 2.21 | % | 0.01 | 0 | 0 | 0.58 | 0.11 | 0.00 | -0.08 | 7/3/2025 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.03 | 7/3/2025 12:58:58 PM EST | |||
| 120.00 | 0.05 | 2.64 | 1.35 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.04 | 7/3/2025 12:58:58 PM EST | |||
| 125.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.04 | 7/3/2025 12:58:58 PM EST | |||
| 130.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.90 | -0.04 | 0.00 | -0.05 | 7/3/2025 12:58:58 PM EST | |||
| 135.00 | 0.00 | 1.59 | 0.80 | 1.32 | % | 0.01 | 4 | 0 | 0.70 | -0.05 | 0.00 | -0.06 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 140.00 | 1.54 | 2.04 | 1.79 | % | 0.01 | 0 | 0 | 0.66 | -0.07 | 0.00 | -0.08 | 7/3/2025 12:58:58 PM EST | |||
| 145.00 | 1.86 | 2.61 | 2.24 | % | 0.02 | 0 | 0 | 0.64 | -0.09 | 0.00 | -0.09 | 7/3/2025 12:58:58 PM EST | |||
| 150.00 | 2.71 | 3.30 | 3.01 | % | 0.02 | 0 | 0 | 0.65 | -0.11 | 0.00 | -0.10 | 7/3/2025 12:58:58 PM EST | |||
| 155.00 | 3.60 | 4.20 | 3.90 | % | 0.03 | 0 | 0 | 0.64 | -0.14 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 160.00 | 4.50 | 5.15 | 4.83 | % | 0.03 | 0 | 0 | 0.63 | -0.17 | 0.01 | -0.13 | 7/3/2025 12:58:58 PM EST | |||
| 165.00 | 5.65 | 6.40 | 6.03 | 5.60 | % | 0.04 | 3 | 0 | 0.62 | -0.21 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 170.00 | 7.00 | 7.70 | 7.35 | % | 0.04 | 0 | 0 | 0.61 | -0.25 | 0.01 | -0.15 | 7/3/2025 12:58:58 PM EST | |||
| 175.00 | 8.55 | 9.35 | 8.95 | % | 0.05 | 0 | 0 | 0.61 | -0.29 | 0.01 | -0.16 | 7/3/2025 12:58:58 PM EST | |||
| 180.00 | 10.30 | 11.25 | 10.78 | % | 0.06 | 0 | 0 | 0.60 | -0.33 | 0.01 | -0.17 | 7/3/2025 12:58:58 PM EST | |||
| 185.00 | 12.45 | 13.20 | 12.83 | 12.75 | % | 0.07 | 2 | 0 | 0.60 | -0.38 | 0.01 | -0.17 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 190.00 | 14.65 | 15.70 | 15.18 | % | 0.08 | 0 | 0 | 0.59 | -0.43 | 0.01 | -0.17 | 7/3/2025 12:58:58 PM EST | |||
| 195.00 | 17.05 | 18.25 | 17.65 | % | 0.09 | 0 | 0 | 0.59 | -0.47 | 0.01 | -0.17 | 7/3/2025 12:58:58 PM EST | |||
| 200.00 | 19.85 | 20.80 | 20.33 | % | 0.10 | 0 | 0 | 0.58 | -0.52 | 0.01 | -0.17 | 7/3/2025 12:58:58 PM EST | |||
| 205.00 | 22.85 | 23.90 | 23.38 | % | 0.11 | 0 | 0 | 0.58 | -0.57 | 0.01 | -0.17 | 7/3/2025 12:58:58 PM EST | |||
| 210.00 | 26.05 | 27.25 | 26.65 | % | 0.13 | 0 | 0 | 0.57 | -0.61 | 0.01 | -0.16 | 7/3/2025 12:58:58 PM EST | |||
| 215.00 | 29.60 | 30.75 | 30.18 | % | 0.14 | 0 | 0 | 0.57 | -0.65 | 0.01 | -0.16 | 7/3/2025 12:58:58 PM EST | |||
| 220.00 | 33.25 | 34.45 | 33.85 | % | 0.15 | 0 | 0 | 0.57 | -0.69 | 0.01 | -0.15 | 7/3/2025 12:58:58 PM EST | |||
| 225.00 | 37.05 | 38.30 | 37.68 | % | 0.17 | 0 | 0 | 0.57 | -0.73 | 0.01 | -0.14 | 7/3/2025 12:58:58 PM EST | |||
| 230.00 | 41.15 | 42.35 | 41.75 | % | 0.18 | 0 | 0 | 0.56 | -0.76 | 0.01 | -0.13 | 7/3/2025 12:58:58 PM EST | |||
| 235.00 | 44.10 | 46.55 | 45.33 | % | 0.19 | 0 | 0 | 0.57 | -0.79 | 0.01 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 240.00 | 48.65 | 50.70 | 49.68 | % | 0.21 | 0 | 0 | 0.55 | -0.82 | 0.01 | -0.11 | 7/3/2025 12:58:58 PM EST | |||
| 245.00 | 53.90 | 55.25 | 54.58 | % | 0.22 | 0 | 0 | 0.55 | -0.85 | 0.01 | -0.10 | 7/3/2025 12:58:58 PM EST | |||
| 250.00 | 57.70 | 59.80 | 58.75 | % | 0.23 | 0 | 0 | 0.50 | -0.87 | 0.01 | -0.09 | 7/3/2025 12:58:58 PM EST | |||
| 255.00 | 62.70 | 64.55 | 63.63 | % | 0.25 | 0 | 0 | 0.52 | -0.89 | 0.00 | -0.08 | 7/3/2025 12:58:58 PM EST |