Options Chain for VISTRA CORP COM (VST) - $148.84 as of 7/29/2026 4:06:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 56.75 | 60.45 | 58.60 | % | 0.69 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/29/2026 2:59:05 PM EST | |||
| 90.00 | 51.50 | 55.45 | 53.48 | % | 0.59 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 7/29/2026 2:59:05 PM EST | |||
| 95.00 | 47.35 | 50.60 | 48.98 | % | 0.52 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 7/29/2026 2:59:05 PM EST | |||
| 100.00 | 41.85 | 45.65 | 43.75 | % | 0.44 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.02 | 7/29/2026 2:59:05 PM EST | |||
| 105.00 | 37.55 | 40.70 | 39.13 | 60.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.99 | 0.97 | 0.00 | -0.03 | 7/15/2026 | 7/29/2026 2:59:05 PM EST |
| 110.00 | 32.80 | 36.05 | 34.43 | % | 0.31 | 0 | 0 | 0.91 | 0.95 | 0.00 | -0.05 | 7/29/2026 2:59:05 PM EST | |||
| 115.00 | 28.50 | 31.50 | 30.00 | % | 0.26 | 0 | 0 | 0.78 | 0.92 | 0.01 | -0.07 | 7/29/2026 2:59:05 PM EST | |||
| 120.00 | 24.20 | 27.20 | 25.70 | % | 0.21 | 0 | 0 | 0.73 | 0.87 | 0.01 | -0.09 | 7/29/2026 2:59:05 PM EST | |||
| 125.00 | 19.70 | 23.15 | 21.43 | 28.20 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.60 | 0.82 | 0.01 | -0.12 | 7/28/2026 | 7/29/2026 2:59:05 PM EST |
| 130.00 | 16.25 | 18.55 | 17.40 | 19.00 | % | 0.13 | 2 | 0 | 0.65 | 0.77 | 0.01 | -0.14 | 7/29/2026 | 7/29/2026 2:59:05 PM EST | |
| 135.00 | 12.95 | 15.40 | 14.18 | 15.40 | % | 0.11 | 10 | 0 | 0.64 | 0.70 | 0.01 | -0.15 | 7/29/2026 | 7/29/2026 2:59:05 PM EST | |
| 140.00 | 10.80 | 11.90 | 11.35 | 12.06 | -4.34 | -26.47% | 0.08 | 33 | 7 | 0.62 | 0.62 | 0.02 | -0.16 | 7/29/2026 | 7/29/2026 2:59:05 PM EST |
| 145.00 | 8.35 | 9.35 | 8.85 | 9.59 | -2.61 | -21.40% | 0.06 | 14 | 15 | 0.61 | 0.54 | 0.02 | -0.16 | 7/29/2026 | 7/29/2026 2:59:05 PM EST |
| 150.00 | 6.40 | 7.45 | 6.93 | 7.00 | -2.29 | -24.65% | 0.05 | 13 | 17 | 0.61 | 0.46 | 0.02 | -0.16 | 7/29/2026 | 7/29/2026 2:59:05 PM EST |
| 155.00 | 4.65 | 5.60 | 5.13 | 5.40 | -2.32 | -30.06% | 0.03 | 2 | 9 | 0.60 | 0.38 | 0.02 | -0.15 | 7/29/2026 | 7/29/2026 2:59:05 PM EST |
| 160.00 | 3.40 | 4.25 | 3.83 | 4.00 | -1.54 | -27.80% | 0.02 | 9 | 24 | 0.61 | 0.31 | 0.01 | -0.14 | 7/29/2026 | 7/29/2026 2:59:05 PM EST |
| 165.00 | 2.29 | 3.20 | 2.75 | 3.65 | -0.69 | -15.90% | 0.02 | 9 | 89 | 0.59 | 0.25 | 0.01 | -0.13 | 7/29/2026 | 7/29/2026 2:59:05 PM EST |
| 170.00 | 1.79 | 2.50 | 2.15 | 2.32 | -0.91 | -28.18% | 0.01 | 4 | 201 | 0.58 | 0.19 | 0.01 | -0.11 | 7/29/2026 | 7/29/2026 2:59:05 PM EST |
| 175.00 | 1.50 | 2.37 | 1.94 | 1.67 | -0.81 | -32.67% | 0.01 | 13 | 48 | 0.59 | 0.15 | 0.01 | -0.09 | 7/29/2026 | 7/29/2026 2:59:05 PM EST |
| 180.00 | 0.72 | 1.70 | 1.21 | 0.71 | -1.26 | -63.96% | 0.01 | 2 | 184 | 0.57 | 0.12 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 2:59:05 PM EST |
| 185.00 | 0.00 | 2.93 | 1.47 | 1.45 | -0.80 | -35.56% | 0.01 | 2 | 9 | 0.81 | 0.08 | 0.01 | -0.06 | 7/29/2026 | 7/29/2026 2:59:05 PM EST |
| 190.00 | 0.32 | 1.47 | 0.90 | 0.86 | -0.27 | -23.90% | 0.00 | 1 | 266 | 0.61 | 0.07 | 0.01 | -0.06 | 7/29/2026 | 7/29/2026 2:59:05 PM EST |
| 195.00 | 0.00 | 2.57 | 1.29 | 3.06 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.88 | 0.05 | 0.00 | -0.04 | 7/24/2026 | 7/29/2026 2:59:05 PM EST |
| 200.00 | 0.30 | 0.96 | 0.63 | 0.44 | -0.21 | -32.31% | 0.00 | 12 | 66 | 0.65 | 0.04 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 2:59:05 PM EST |
| 205.00 | 0.00 | 1.85 | 0.93 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.89 | 0.02 | 0.00 | -0.02 | 7/27/2026 | 7/29/2026 2:59:05 PM EST |
| 210.00 | 0.00 | 2.32 | 1.16 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.02 | 0.00 | -0.02 | 7/14/2026 | 7/29/2026 2:59:05 PM EST |
| 215.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.00 | -0.01 | 7/29/2026 2:59:05 PM EST | |||
| 220.00 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.04 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 7/29/2026 2:59:05 PM EST |
| 225.00 | 0.00 | 2.21 | 1.11 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.11 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/29/2026 2:59:05 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.99 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 7/29/2026 2:59:05 PM EST |
| 235.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/29/2026 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/29/2026 2:59:05 PM EST | |||
| 90.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 7/29/2026 2:59:05 PM EST | |||
| 95.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.01 | 7/29/2026 2:59:05 PM EST | |||
| 100.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 1.12 | -0.02 | 0.00 | -0.02 | 7/29/2026 2:59:05 PM EST | |||
| 105.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 1.03 | -0.03 | 0.00 | -0.03 | 7/29/2026 2:59:05 PM EST | |||
| 110.00 | 0.00 | 2.70 | 1.35 | 0.88 | +0.23 | +35.39% | 0.01 | 20 | 25 | 0.95 | -0.05 | 0.00 | -0.05 | 7/29/2026 | 7/29/2026 2:59:05 PM EST |
| 115.00 | 0.00 | 1.99 | 1.00 | 1.17 | % | 0.01 | 5,035 | 0 | 0.76 | -0.08 | 0.01 | -0.07 | 7/29/2026 | 7/29/2026 2:59:05 PM EST | |
| 120.00 | 0.89 | 2.00 | 1.45 | 1.81 | +1.03 | +132.06% | 0.01 | 4 | 10 | 0.62 | -0.13 | 0.01 | -0.09 | 7/29/2026 | 7/29/2026 2:59:05 PM EST |
| 125.00 | 2.47 | 3.20 | 2.84 | 2.32 | +0.32 | +16.00% | 0.02 | 46 | 22 | 0.62 | -0.18 | 0.01 | -0.12 | 7/29/2026 | 7/29/2026 2:59:05 PM EST |
| 130.00 | 3.75 | 4.35 | 4.05 | 4.12 | +1.16 | +39.19% | 0.03 | 9 | 64 | 0.60 | -0.23 | 0.01 | -0.14 | 7/29/2026 | 7/29/2026 2:59:05 PM EST |
| 135.00 | 5.35 | 6.20 | 5.78 | 5.25 | +1.25 | +31.25% | 0.04 | 8 | 551 | 0.59 | -0.30 | 0.01 | -0.15 | 7/29/2026 | 7/29/2026 2:59:05 PM EST |
| 140.00 | 7.35 | 8.15 | 7.75 | 7.70 | +1.81 | +30.73% | 0.06 | 41 | 68 | 0.58 | -0.38 | 0.02 | -0.16 | 7/29/2026 | 7/29/2026 2:59:05 PM EST |
| 145.00 | 9.85 | 10.85 | 10.35 | 9.90 | +1.94 | +24.38% | 0.07 | 13 | 30 | 0.57 | -0.46 | 0.02 | -0.16 | 7/29/2026 | 7/29/2026 2:59:05 PM EST |
| 150.00 | 12.85 | 14.00 | 13.43 | 12.25 | +5.25 | +75.00% | 0.09 | 1 | 24 | 0.58 | -0.54 | 0.02 | -0.16 | 7/29/2026 | 7/29/2026 2:59:05 PM EST |
| 155.00 | 15.10 | 17.40 | 16.25 | 12.28 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.58 | -0.62 | 0.02 | -0.15 | 7/28/2026 | 7/29/2026 2:59:05 PM EST |
| 160.00 | 18.65 | 21.35 | 20.00 | 17.55 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.58 | -0.69 | 0.01 | -0.14 | 7/28/2026 | 7/29/2026 2:59:05 PM EST |
| 165.00 | 22.50 | 25.60 | 24.05 | 23.81 | +12.41 | +108.86% | 0.15 | 1 | 10 | 0.55 | -0.75 | 0.01 | -0.13 | 7/29/2026 | 7/29/2026 2:59:05 PM EST |
| 170.00 | 27.25 | 29.55 | 28.40 | 11.81 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.58 | -0.81 | 0.01 | -0.11 | 7/24/2026 | 7/29/2026 2:59:05 PM EST |
| 175.00 | 31.70 | 34.55 | 33.13 | 20.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.57 | -0.85 | 0.01 | -0.09 | 7/27/2026 | 7/29/2026 2:59:05 PM EST |
| 180.00 | 35.85 | 38.60 | 37.23 | 37.20 | % | 0.21 | 1 | 0 | 0.56 | -0.88 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 2:59:05 PM EST | |
| 185.00 | 40.60 | 43.70 | 42.15 | 23.45 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.82 | -0.92 | 0.01 | -0.06 | 7/23/2026 | 7/29/2026 2:59:05 PM EST |
| 190.00 | 45.45 | 48.30 | 46.88 | % | 0.25 | 0 | 0 | 0.85 | -0.93 | 0.01 | -0.06 | 7/29/2026 2:59:05 PM EST | |||
| 195.00 | 50.75 | 53.75 | 52.25 | % | 0.27 | 0 | 0 | 0.89 | -0.95 | 0.00 | -0.04 | 7/29/2026 2:59:05 PM EST | |||
| 200.00 | 55.25 | 58.40 | 56.83 | % | 0.28 | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.04 | 7/29/2026 2:59:05 PM EST | |||
| 205.00 | 60.25 | 63.40 | 61.83 | % | 0.30 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.02 | 7/29/2026 2:59:05 PM EST | |||
| 210.00 | 65.20 | 69.05 | 67.13 | % | 0.32 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.02 | 7/29/2026 2:59:05 PM EST | |||
| 215.00 | 70.20 | 74.00 | 72.10 | % | 0.34 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 7/29/2026 2:59:05 PM EST | |||
| 220.00 | 75.05 | 79.05 | 77.05 | % | 0.35 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 7/29/2026 2:59:05 PM EST | |||
| 225.00 | 80.05 | 84.05 | 82.05 | % | 0.36 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 7/29/2026 2:59:05 PM EST | |||
| 230.00 | 85.05 | 89.00 | 87.03 | % | 0.38 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 7/29/2026 2:59:05 PM EST | |||
| 235.00 | 90.20 | 94.10 | 92.15 | % | 0.39 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:05 PM EST |