Options Chain for VISTRA CORP COM (VST) - $196.58 as of 7/11/2025 9:05:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 95.30 | 99.10 | 97.20 | % | 0.97 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 105.00 | 90.35 | 93.95 | 92.15 | % | 0.88 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 110.00 | 85.50 | 89.15 | 87.33 | % | 0.79 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
| 115.00 | 80.55 | 84.30 | 82.43 | % | 0.72 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
| 120.00 | 75.65 | 79.55 | 77.60 | % | 0.65 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
| 125.00 | 70.90 | 74.70 | 72.80 | % | 0.58 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 130.00 | 66.05 | 69.90 | 67.98 | % | 0.52 | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.07 | 7/11/2025 3:59:56 PM EST | |||
| 135.00 | 61.30 | 65.25 | 63.28 | % | 0.47 | 0 | 0 | 0.88 | 0.95 | 0.00 | -0.07 | 7/11/2025 3:59:56 PM EST | |||
| 140.00 | 57.95 | 59.55 | 58.75 | % | 0.42 | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.08 | 7/11/2025 3:59:56 PM EST | |||
| 145.00 | 53.40 | 55.10 | 54.25 | % | 0.37 | 0 | 0 | 0.75 | 0.91 | 0.00 | -0.11 | 7/11/2025 3:59:56 PM EST | |||
| 150.00 | 48.90 | 50.75 | 49.83 | % | 0.33 | 0 | 0 | 0.53 | 0.90 | 0.00 | -0.12 | 7/11/2025 3:59:56 PM EST | |||
| 155.00 | 44.55 | 46.50 | 45.53 | % | 0.29 | 0 | 0 | 0.56 | 0.88 | 0.00 | -0.13 | 7/11/2025 3:59:56 PM EST | |||
| 160.00 | 40.35 | 42.25 | 41.30 | % | 0.26 | 0 | 0 | 0.57 | 0.85 | 0.01 | -0.14 | 7/11/2025 3:59:56 PM EST | |||
| 165.00 | 36.45 | 38.25 | 37.35 | % | 0.23 | 0 | 0 | 0.58 | 0.82 | 0.01 | -0.15 | 7/11/2025 3:59:56 PM EST | |||
| 170.00 | 32.50 | 34.55 | 33.53 | % | 0.20 | 0 | 0 | 0.58 | 0.79 | 0.01 | -0.16 | 7/11/2025 3:59:56 PM EST | |||
| 175.00 | 29.10 | 31.05 | 30.08 | % | 0.17 | 0 | 0 | 0.58 | 0.75 | 0.01 | -0.17 | 7/11/2025 3:59:56 PM EST | |||
| 180.00 | 26.10 | 27.35 | 26.73 | % | 0.15 | 0 | 0 | 0.58 | 0.71 | 0.01 | -0.17 | 7/11/2025 3:59:56 PM EST | |||
| 185.00 | 22.95 | 24.30 | 23.63 | % | 0.13 | 0 | 0 | 0.58 | 0.67 | 0.01 | -0.18 | 7/11/2025 3:59:56 PM EST | |||
| 190.00 | 20.15 | 21.20 | 20.68 | 20.72 | % | 0.11 | 12 | 0 | 0.58 | 0.62 | 0.01 | -0.18 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 195.00 | 17.35 | 18.35 | 17.85 | 18.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.57 | 0.57 | 0.01 | -0.18 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 200.00 | 15.05 | 15.95 | 15.50 | 13.61 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.57 | 0.52 | 0.01 | -0.18 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 205.00 | 12.95 | 13.90 | 13.43 | 13.90 | +2.20 | +18.81% | 0.07 | 1 | 1 | 0.57 | 0.48 | 0.01 | -0.18 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 210.00 | 11.10 | 12.60 | 11.85 | 11.40 | % | 0.06 | 4 | 0 | 0.59 | 0.43 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 215.00 | 9.25 | 10.25 | 9.75 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.56 | 0.38 | 0.01 | -0.16 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 220.00 | 7.70 | 8.75 | 8.23 | 8.37 | % | 0.04 | 2 | 0 | 0.56 | 0.34 | 0.01 | -0.16 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 225.00 | 6.50 | 7.45 | 6.98 | % | 0.03 | 0 | 0 | 0.56 | 0.30 | 0.01 | -0.15 | 7/11/2025 3:59:56 PM EST | |||
| 230.00 | 5.05 | 6.50 | 5.78 | % | 0.03 | 0 | 0 | 0.56 | 0.26 | 0.01 | -0.14 | 7/11/2025 3:59:56 PM EST | |||
| 235.00 | 4.40 | 6.55 | 5.48 | % | 0.02 | 0 | 0 | 0.55 | 0.23 | 0.01 | -0.13 | 7/11/2025 3:59:56 PM EST | |||
| 240.00 | 3.65 | 5.95 | 4.80 | 3.96 | -0.04 | -1.00% | 0.02 | 4 | 4 | 0.55 | 0.20 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 245.00 | 2.36 | 4.70 | 3.53 | % | 0.01 | 0 | 0 | 0.53 | 0.17 | 0.01 | -0.11 | 7/11/2025 3:59:56 PM EST | |||
| 250.00 | 2.15 | 3.35 | 2.75 | % | 0.01 | 0 | 0 | 0.55 | 0.15 | 0.01 | -0.10 | 7/11/2025 3:59:56 PM EST | |||
| 255.00 | 1.70 | 2.87 | 2.29 | % | 0.01 | 0 | 0 | 0.55 | 0.13 | 0.01 | -0.09 | 7/11/2025 3:59:56 PM EST | |||
| 260.00 | 1.34 | 2.47 | 1.91 | % | 0.01 | 0 | 0 | 0.55 | 0.11 | 0.00 | -0.08 | 7/11/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 3.55 | 1.78 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | 0.09 | 0.00 | -0.07 | 7/10/2025 | 7/11/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.02 | -0.02 | 0.00 | -0.04 | 7/11/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.96 | -0.03 | 0.00 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 130.00 | 0.25 | 2.61 | 1.43 | % | 0.01 | 0 | 0 | 0.76 | -0.04 | 0.00 | -0.07 | 7/11/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.87 | -0.05 | 0.00 | -0.07 | 7/11/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.69 | 0.85 | % | 0.01 | 0 | 0 | 0.71 | -0.07 | 0.00 | -0.08 | 7/11/2025 3:59:56 PM EST | |||
| 145.00 | 1.54 | 2.07 | 1.81 | 1.65 | % | 0.01 | 2 | 0 | 0.66 | -0.09 | 0.00 | -0.11 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 150.00 | 2.03 | 2.66 | 2.35 | % | 0.02 | 0 | 0 | 0.65 | -0.10 | 0.00 | -0.12 | 7/11/2025 3:59:56 PM EST | |||
| 155.00 | 2.49 | 3.65 | 3.07 | % | 0.02 | 0 | 0 | 0.64 | -0.12 | 0.00 | -0.13 | 7/11/2025 3:59:56 PM EST | |||
| 160.00 | 3.45 | 4.40 | 3.93 | % | 0.02 | 0 | 0 | 0.64 | -0.15 | 0.01 | -0.14 | 7/11/2025 3:59:56 PM EST | |||
| 165.00 | 4.45 | 5.10 | 4.78 | 5.09 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.62 | -0.18 | 0.01 | -0.15 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 170.00 | 5.70 | 6.30 | 6.00 | 6.86 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.61 | -0.21 | 0.01 | -0.16 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 175.00 | 6.15 | 7.75 | 6.95 | 8.42 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.61 | -0.25 | 0.01 | -0.17 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 180.00 | 8.60 | 9.45 | 9.03 | 9.76 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.60 | -0.29 | 0.01 | -0.17 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 185.00 | 10.40 | 11.30 | 10.85 | 11.25 | % | 0.06 | 2 | 0 | 0.60 | -0.33 | 0.01 | -0.18 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 190.00 | 12.50 | 13.30 | 12.90 | 14.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.59 | -0.38 | 0.01 | -0.18 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 195.00 | 14.65 | 15.70 | 15.18 | % | 0.08 | 0 | 0 | 0.58 | -0.43 | 0.01 | -0.18 | 7/11/2025 3:59:56 PM EST | |||
| 200.00 | 17.20 | 18.15 | 17.68 | % | 0.09 | 0 | 0 | 0.58 | -0.48 | 0.01 | -0.18 | 7/11/2025 3:59:56 PM EST | |||
| 205.00 | 20.05 | 21.25 | 20.65 | % | 0.10 | 0 | 0 | 0.58 | -0.52 | 0.01 | -0.18 | 7/11/2025 3:59:56 PM EST | |||
| 210.00 | 23.00 | 24.20 | 23.60 | % | 0.11 | 0 | 0 | 0.57 | -0.57 | 0.01 | -0.17 | 7/11/2025 3:59:56 PM EST | |||
| 215.00 | 26.40 | 27.65 | 27.03 | % | 0.13 | 0 | 0 | 0.57 | -0.62 | 0.01 | -0.16 | 7/11/2025 3:59:56 PM EST | |||
| 220.00 | 29.80 | 31.10 | 30.45 | % | 0.14 | 0 | 0 | 0.56 | -0.66 | 0.01 | -0.16 | 7/11/2025 3:59:56 PM EST | |||
| 225.00 | 33.35 | 34.80 | 34.08 | % | 0.15 | 0 | 0 | 0.56 | -0.70 | 0.01 | -0.15 | 7/11/2025 3:59:56 PM EST | |||
| 230.00 | 36.85 | 39.30 | 38.08 | % | 0.17 | 0 | 0 | 0.55 | -0.74 | 0.01 | -0.14 | 7/11/2025 3:59:56 PM EST | |||
| 235.00 | 41.40 | 42.65 | 42.03 | % | 0.18 | 0 | 0 | 0.54 | -0.77 | 0.01 | -0.13 | 7/11/2025 3:59:56 PM EST | |||
| 240.00 | 45.70 | 47.05 | 46.38 | % | 0.19 | 0 | 0 | 0.54 | -0.80 | 0.01 | -0.12 | 7/11/2025 3:59:56 PM EST | |||
| 245.00 | 50.05 | 51.35 | 50.70 | % | 0.21 | 0 | 0 | 0.54 | -0.83 | 0.01 | -0.11 | 7/11/2025 3:59:56 PM EST | |||
| 250.00 | 53.85 | 56.15 | 55.00 | % | 0.22 | 0 | 0 | 0.63 | -0.85 | 0.01 | -0.10 | 7/11/2025 3:59:56 PM EST | |||
| 255.00 | 58.50 | 60.75 | 59.63 | % | 0.23 | 0 | 0 | 0.64 | -0.87 | 0.01 | -0.09 | 7/11/2025 3:59:56 PM EST | |||
| 260.00 | 63.25 | 65.30 | 64.28 | % | 0.25 | 0 | 0 | 0.66 | -0.89 | 0.00 | -0.08 | 7/11/2025 3:59:56 PM EST | |||
| 265.00 | 68.05 | 70.05 | 69.05 | % | 0.26 | 0 | 0 | 0.68 | -0.91 | 0.00 | -0.07 | 7/11/2025 3:59:56 PM EST |