Options Chain for VISTRA CORP COM (VST) - $164.00 as of 7/27/2026 6:44:31 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 | 70.15 | 73.70 | 71.93 | % | 0.85 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 90.00 | 65.15 | 68.10 | 66.63 | 64.19 | 0.00 | 0.00% | 0.74 | 0 | 102 | 1.90 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:54 PM EST |
| 95.00 | 60.15 | 63.10 | 61.63 | 61.08 | 0.00 | 0.00% | 0.65 | 0 | 8 | 1.73 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:54 PM EST |
| 100.00 | 55.25 | 58.10 | 56.68 | 51.57 | 0.00 | 0.00% | 0.57 | 0 | 10 | 1.58 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:54 PM EST |
| 105.00 | 50.20 | 53.10 | 51.65 | % | 0.49 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 110.00 | 45.20 | 48.30 | 46.75 | % | 0.42 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 115.00 | 40.25 | 43.20 | 41.73 | 51.71 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.18 | 1.00 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 120.00 | 35.90 | 38.20 | 37.05 | % | 0.31 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 125.00 | 30.45 | 33.85 | 32.15 | % | 0.26 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.05 | 7/27/2026 3:59:54 PM EST | |||
| 130.00 | 25.65 | 28.30 | 26.98 | 29.05 | -9.70 | -25.04% | 0.21 | 1 | 4 | 0.89 | 0.95 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 135.00 | 22.30 | 24.05 | 23.18 | 19.19 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.82 | 0.91 | 0.01 | -0.15 | 7/16/2026 | 7/27/2026 3:59:54 PM EST |
| 140.00 | 16.80 | 19.80 | 18.30 | 24.78 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.61 | 0.85 | 0.01 | -0.21 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 141.00 | 16.20 | 18.85 | 17.53 | % | 0.12 | 0 | 0 | 0.63 | 0.84 | 0.01 | -0.22 | 7/27/2026 3:59:54 PM EST | |||
| 142.00 | 15.40 | 18.80 | 17.10 | % | 0.12 | 0 | 0 | 0.69 | 0.82 | 0.01 | -0.23 | 7/27/2026 3:59:54 PM EST | |||
| 143.00 | 14.45 | 17.95 | 16.20 | % | 0.11 | 0 | 0 | 0.67 | 0.81 | 0.02 | -0.24 | 7/27/2026 3:59:54 PM EST | |||
| 144.00 | 13.95 | 16.35 | 15.15 | 16.20 | % | 0.11 | 10 | 0 | 0.64 | 0.79 | 0.02 | -0.25 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 145.00 | 13.40 | 16.40 | 14.90 | 14.40 | -5.92 | -29.14% | 0.10 | 2 | 13 | 0.70 | 0.77 | 0.02 | -0.26 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 146.00 | 12.90 | 15.05 | 13.98 | % | 0.10 | 0 | 0 | 0.68 | 0.75 | 0.02 | -0.28 | 7/27/2026 3:59:54 PM EST | |||
| 147.00 | 12.90 | 14.10 | 13.50 | 18.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.71 | 0.73 | 0.02 | -0.28 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 148.00 | 11.35 | 13.50 | 12.43 | % | 0.08 | 0 | 0 | 0.66 | 0.72 | 0.02 | -0.29 | 7/27/2026 3:59:54 PM EST | |||
| 149.00 | 10.55 | 12.80 | 11.68 | % | 0.08 | 0 | 0 | 0.65 | 0.70 | 0.02 | -0.30 | 7/27/2026 3:59:54 PM EST | |||
| 150.00 | 10.80 | 12.15 | 11.48 | 11.10 | -9.55 | -46.25% | 0.08 | 2 | 16 | 0.70 | 0.68 | 0.02 | -0.31 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 152.50 | 9.45 | 10.60 | 10.03 | 9.39 | -5.22 | -35.73% | 0.07 | 4 | 8 | 0.70 | 0.62 | 0.02 | -0.32 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 155.00 | 8.05 | 9.20 | 8.63 | 7.67 | -7.63 | -49.87% | 0.06 | 17 | 58 | 0.70 | 0.57 | 0.02 | -0.33 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 157.50 | 6.80 | 7.60 | 7.20 | 6.70 | -6.70 | -50.00% | 0.05 | 19 | 1 | 0.68 | 0.51 | 0.02 | -0.34 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 160.00 | 5.65 | 6.35 | 6.00 | 5.60 | -3.56 | -38.87% | 0.04 | 26 | 285 | 0.67 | 0.46 | 0.02 | -0.33 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 162.50 | 4.40 | 5.45 | 4.93 | 4.60 | -4.97 | -51.94% | 0.03 | 14 | 24 | 0.66 | 0.41 | 0.02 | -0.32 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 165.00 | 3.75 | 4.70 | 4.23 | 3.77 | -3.15 | -45.52% | 0.03 | 42 | 151 | 0.68 | 0.36 | 0.02 | -0.31 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 167.50 | 2.86 | 3.90 | 3.38 | 3.20 | -5.85 | -64.65% | 0.02 | 12 | 54 | 0.66 | 0.31 | 0.02 | -0.29 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 170.00 | 2.29 | 2.98 | 2.64 | 2.60 | -2.18 | -45.61% | 0.02 | 72 | 405 | 0.65 | 0.26 | 0.02 | -0.27 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 172.50 | 1.72 | 2.50 | 2.11 | 2.29 | -4.63 | -66.91% | 0.01 | 3 | 39 | 0.65 | 0.22 | 0.02 | -0.24 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 175.00 | 1.61 | 1.95 | 1.78 | 1.67 | -1.48 | -46.99% | 0.01 | 34 | 644 | 0.66 | 0.19 | 0.01 | -0.22 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 177.50 | 1.00 | 1.75 | 1.38 | 1.58 | -1.10 | -41.05% | 0.01 | 3 | 6 | 0.65 | 0.16 | 0.01 | -0.19 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 180.00 | 0.87 | 1.20 | 1.04 | 1.01 | -2.74 | -73.07% | 0.01 | 47 | 175 | 0.65 | 0.13 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 182.50 | 0.42 | 1.80 | 1.11 | 0.90 | -2.40 | -72.73% | 0.01 | 1 | 1 | 0.71 | 0.11 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 185.00 | 0.50 | 0.85 | 0.68 | 0.80 | -0.69 | -46.31% | 0.00 | 16 | 376 | 0.66 | 0.09 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 187.50 | 0.36 | 0.81 | 0.59 | % | 0.00 | 0 | 0 | 0.68 | 0.07 | 0.01 | -0.10 | 7/27/2026 3:59:54 PM EST | |||
| 190.00 | 0.24 | 0.64 | 0.44 | 0.40 | -0.58 | -59.19% | 0.00 | 112 | 259 | 0.67 | 0.05 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 192.50 | 0.13 | 0.96 | 0.55 | % | 0.00 | 0 | 0 | 0.71 | 0.04 | 0.00 | -0.07 | 7/27/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.52 | 0.26 | 0.23 | -0.83 | -78.31% | 0.00 | 11 | 637 | 0.61 | 0.03 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 200.00 | 0.08 | 0.45 | 0.27 | 0.10 | -0.65 | -86.67% | 0.00 | 8 | 20 | 0.72 | 0.02 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 205.00 | 0.00 | 1.34 | 0.67 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.13 | 0.01 | 0.00 | -0.02 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 1.04 | 0.52 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.13 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 7/27/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 2.14 | 1.07 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:54 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.29 | 0.15 | 0.09 | % | 0.00 | 1 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 100.00 | 0.00 | 0.06 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.19 | 0.10 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/27/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.91 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.80 | -0.01 | 0.00 | -0.03 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.56 | 0.28 | 0.30 | +0.13 | +76.48% | 0.00 | 1 | 39 | 0.85 | -0.02 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.68 | 0.34 | 0.45 | +0.30 | +200.00% | 0.00 | 1 | 47 | 0.76 | -0.05 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 135.00 | 0.62 | 1.00 | 0.81 | 0.94 | +0.59 | +168.58% | 0.01 | 632 | 84 | 0.68 | -0.09 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 140.00 | 1.18 | 2.00 | 1.59 | 1.70 | +0.90 | +112.50% | 0.01 | 68 | 350 | 0.69 | -0.15 | 0.01 | -0.21 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 141.00 | 0.53 | 2.87 | 1.70 | 1.75 | +0.09 | +5.43% | 0.01 | 4 | 3 | 0.67 | -0.16 | 0.01 | -0.22 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 142.00 | 1.52 | 2.21 | 1.87 | 2.00 | +0.91 | +83.49% | 0.01 | 18 | 2 | 0.67 | -0.18 | 0.01 | -0.23 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 143.00 | 0.64 | 2.66 | 1.65 | 2.26 | % | 0.01 | 1 | 0 | 0.61 | -0.19 | 0.02 | -0.24 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 144.00 | 1.66 | 2.91 | 2.29 | 2.34 | +0.12 | +5.41% | 0.02 | 40 | 10 | 0.66 | -0.21 | 0.02 | -0.25 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 145.00 | 1.82 | 3.00 | 2.41 | 3.00 | +1.54 | +105.48% | 0.02 | 24 | 140 | 0.65 | -0.23 | 0.02 | -0.26 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 146.00 | 1.65 | 3.55 | 2.60 | 1.81 | % | 0.02 | 2 | 0 | 0.64 | -0.25 | 0.02 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 147.00 | 1.68 | 3.80 | 2.74 | 3.20 | +0.43 | +15.53% | 0.02 | 2 | 0 | 0.63 | -0.27 | 0.02 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 148.00 | 2.53 | 4.00 | 3.27 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.65 | -0.28 | 0.02 | -0.29 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 149.00 | 3.40 | 4.50 | 3.95 | % | 0.03 | 0 | 0 | 0.69 | -0.30 | 0.02 | -0.30 | 7/27/2026 3:59:54 PM EST | |||
| 150.00 | 3.70 | 5.00 | 4.35 | 4.48 | +1.94 | +76.38% | 0.03 | 42 | 105 | 0.69 | -0.32 | 0.02 | -0.31 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 152.50 | 4.60 | 5.75 | 5.18 | 5.40 | +3.30 | +157.15% | 0.03 | 9 | 1 | 0.67 | -0.38 | 0.02 | -0.32 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 155.00 | 5.70 | 6.85 | 6.28 | 6.70 | +2.62 | +64.22% | 0.04 | 20 | 214 | 0.67 | -0.43 | 0.02 | -0.33 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 157.50 | 6.90 | 8.05 | 7.48 | 3.51 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.67 | -0.49 | 0.02 | -0.34 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 160.00 | 8.15 | 9.40 | 8.78 | 8.38 | +2.29 | +37.61% | 0.05 | 2 | 88 | 0.66 | -0.54 | 0.02 | -0.33 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 162.50 | 9.50 | 10.90 | 10.20 | 7.14 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.65 | -0.59 | 0.02 | -0.32 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 165.00 | 11.15 | 12.95 | 12.05 | 6.06 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.66 | -0.64 | 0.02 | -0.31 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 167.50 | 12.25 | 14.25 | 13.25 | % | 0.08 | 0 | 0 | 0.60 | -0.69 | 0.02 | -0.29 | 7/27/2026 3:59:54 PM EST | |||
| 170.00 | 14.90 | 16.05 | 15.48 | 11.57 | +3.33 | +40.42% | 0.09 | 1 | 7 | 0.64 | -0.74 | 0.02 | -0.27 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 172.50 | 16.55 | 19.35 | 17.95 | % | 0.10 | 0 | 0 | 0.69 | -0.78 | 0.02 | -0.24 | 7/27/2026 3:59:54 PM EST | |||
| 175.00 | 19.05 | 20.85 | 19.95 | 13.20 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.66 | -0.81 | 0.01 | -0.22 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 177.50 | 20.30 | 23.50 | 21.90 | % | 0.12 | 0 | 0 | 0.61 | -0.84 | 0.01 | -0.19 | 7/27/2026 3:59:54 PM EST | |||
| 180.00 | 22.75 | 25.85 | 24.30 | 19.95 | +3.95 | +24.69% | 0.14 | 1 | 4 | 0.86 | -0.87 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 182.50 | 24.75 | 28.05 | 26.40 | % | 0.14 | 0 | 0 | 0.86 | -0.89 | 0.01 | -0.14 | 7/27/2026 3:59:54 PM EST | |||
| 185.00 | 27.45 | 30.30 | 28.88 | % | 0.16 | 0 | 0 | 0.87 | -0.91 | 0.01 | -0.12 | 7/27/2026 3:59:54 PM EST | |||
| 187.50 | 29.80 | 32.75 | 31.28 | % | 0.17 | 0 | 0 | 0.91 | -0.93 | 0.01 | -0.10 | 7/27/2026 3:59:54 PM EST | |||
| 190.00 | 32.70 | 34.35 | 33.53 | 23.77 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.97 | -0.95 | 0.01 | -0.09 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 192.50 | 34.30 | 37.05 | 35.68 | % | 0.19 | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.07 | 7/27/2026 3:59:54 PM EST | |||
| 195.00 | 36.65 | 40.05 | 38.35 | % | 0.20 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.06 | 7/27/2026 3:59:54 PM EST | |||
| 200.00 | 41.70 | 45.05 | 43.38 | % | 0.22 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.04 | 7/27/2026 3:59:54 PM EST | |||
| 205.00 | 46.55 | 50.00 | 48.28 | % | 0.24 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 210.00 | 52.25 | 55.00 | 53.63 | % | 0.26 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 215.00 | 56.95 | 60.00 | 58.48 | % | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 220.00 | 62.05 | 65.00 | 63.53 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 225.00 | 67.25 | 70.00 | 68.63 | % | 0.31 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 230.00 | 72.25 | 75.05 | 73.65 | % | 0.32 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 235.00 | 76.55 | 80.00 | 78.28 | % | 0.33 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST |