Options Chain for VISTRA CORP COM (VST) - $189.22 as of 7/22/2025 8:26:17 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 91.75 | 95.35 | 93.55 | % | 0.98 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 100.00 | 86.85 | 90.65 | 88.75 | 94.42 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 3:59:58 PM EST |
| 105.00 | 81.75 | 85.45 | 83.60 | % | 0.80 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 110.00 | 77.20 | 80.70 | 78.95 | % | 0.72 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 7/21/2025 3:59:58 PM EST | |||
| 115.00 | 71.80 | 75.75 | 73.78 | % | 0.64 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 7/21/2025 3:59:58 PM EST | |||
| 120.00 | 66.95 | 70.40 | 68.68 | % | 0.57 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.03 | 7/21/2025 3:59:58 PM EST | |||
| 125.00 | 62.20 | 65.50 | 63.85 | % | 0.51 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.03 | 7/21/2025 3:59:58 PM EST | |||
| 130.00 | 56.95 | 60.60 | 58.78 | % | 0.45 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.04 | 7/21/2025 3:59:58 PM EST | |||
| 135.00 | 52.10 | 55.60 | 53.85 | % | 0.40 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.05 | 7/21/2025 3:59:58 PM EST | |||
| 140.00 | 47.50 | 50.90 | 49.20 | 42.45 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.03 | 0.97 | 0.00 | -0.09 | 7/16/2025 | 7/21/2025 3:59:58 PM EST |
| 145.00 | 43.00 | 46.10 | 44.55 | % | 0.31 | 0 | 0 | 0.96 | 0.96 | 0.00 | -0.10 | 7/21/2025 3:59:58 PM EST | |||
| 150.00 | 38.90 | 41.15 | 40.03 | 39.65 | 0.00 | 0.00% | 0.27 | 0 | 32 | 0.74 | 0.93 | 0.00 | -0.13 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 155.00 | 34.45 | 36.60 | 35.53 | 34.40 | 0.00 | 0.00% | 0.23 | 0 | 36 | 0.75 | 0.91 | 0.01 | -0.16 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 160.00 | 29.90 | 32.25 | 31.08 | 36.55 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.72 | 0.88 | 0.01 | -0.19 | 7/8/2025 | 7/21/2025 3:59:58 PM EST |
| 165.00 | 25.80 | 28.55 | 27.18 | 23.50 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.73 | 0.83 | 0.01 | -0.22 | 7/16/2025 | 7/21/2025 3:59:58 PM EST |
| 167.50 | 23.80 | 25.80 | 24.80 | 28.64 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.69 | 0.81 | 0.01 | -0.24 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 170.00 | 21.60 | 23.40 | 22.50 | 23.23 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.66 | 0.78 | 0.01 | -0.25 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 172.50 | 20.00 | 22.20 | 21.10 | 21.25 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.69 | 0.75 | 0.01 | -0.27 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 175.00 | 18.50 | 19.40 | 18.95 | 15.24 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.66 | 0.72 | 0.01 | -0.28 | 7/17/2025 | 7/21/2025 3:59:58 PM EST |
| 177.50 | 16.70 | 18.30 | 17.50 | 17.00 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.67 | 0.69 | 0.01 | -0.29 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 180.00 | 15.35 | 16.20 | 15.78 | 15.45 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.66 | 0.66 | 0.01 | -0.30 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 182.50 | 13.80 | 15.45 | 14.63 | 16.32 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.68 | 0.62 | 0.01 | -0.31 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 185.00 | 12.40 | 13.00 | 12.70 | 12.15 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.64 | 0.59 | 0.01 | -0.31 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 187.50 | 11.30 | 11.60 | 11.45 | 11.01 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.64 | 0.55 | 0.01 | -0.31 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 190.00 | 10.15 | 10.40 | 10.28 | 10.30 | 0.00 | 0.00% | 0.05 | 0 | 119 | 0.64 | 0.51 | 0.01 | -0.31 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 192.50 | 9.00 | 9.55 | 9.28 | 8.95 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.65 | 0.48 | 0.01 | -0.31 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 195.00 | 7.75 | 8.75 | 8.25 | 7.86 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.65 | 0.44 | 0.01 | -0.30 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 197.50 | 7.05 | 7.75 | 7.40 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 74 | 0.65 | 0.40 | 0.01 | -0.30 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 200.00 | 6.20 | 6.55 | 6.38 | 6.08 | 0.00 | 0.00% | 0.03 | 0 | 330 | 0.64 | 0.37 | 0.01 | -0.29 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 202.50 | 5.15 | 5.95 | 5.55 | 6.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.64 | 0.34 | 0.01 | -0.28 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 205.00 | 4.65 | 4.95 | 4.80 | 4.86 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.63 | 0.30 | 0.01 | -0.26 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 207.50 | 3.85 | 4.50 | 4.18 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.63 | 0.27 | 0.01 | -0.25 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 210.00 | 3.60 | 3.80 | 3.70 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.64 | 0.24 | 0.01 | -0.23 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 212.50 | 2.87 | 3.45 | 3.16 | % | 0.01 | 0 | 0 | 0.63 | 0.22 | 0.01 | -0.22 | 7/21/2025 3:59:58 PM EST | |||
| 215.00 | 2.52 | 3.20 | 2.86 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.64 | 0.19 | 0.01 | -0.20 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 217.50 | 1.93 | 3.00 | 2.47 | % | 0.01 | 0 | 0 | 0.64 | 0.17 | 0.01 | -0.19 | 7/21/2025 3:59:58 PM EST | |||
| 220.00 | 1.79 | 2.40 | 2.10 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.64 | 0.15 | 0.01 | -0.17 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 225.00 | 1.02 | 1.84 | 1.43 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.63 | 0.12 | 0.01 | -0.14 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 1.57 | 0.79 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.67 | 0.09 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 235.00 | 0.52 | 0.99 | 0.76 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.07 | 0.00 | -0.10 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 1.41 | 0.71 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.75 | 0.05 | 0.00 | -0.07 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 245.00 | 0.00 | 0.77 | 0.39 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.04 | 0.00 | -0.06 | 6/27/2025 | 7/21/2025 3:59:58 PM EST |
| 250.00 | 0.20 | 1.34 | 0.77 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.79 | 0.03 | 0.00 | -0.05 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 255.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.04 | 7/21/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.03 | 7/21/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 1.00 | 0.01 | 0.00 | -0.02 | 7/21/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 7/21/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 7/21/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.81 | 0.41 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | 0.00 | 0.00 | -0.03 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.03 | 7/21/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.45 | 0.73 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.18 | -0.01 | 0.00 | -0.04 | 7/15/2025 | 7/21/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.21 | -0.01 | 0.00 | -0.05 | 7/1/2025 | 7/21/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.89 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.75 | -0.03 | 0.00 | -0.09 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 145.00 | 0.21 | 1.49 | 0.85 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.78 | -0.04 | 0.00 | -0.10 | 7/17/2025 | 7/21/2025 3:59:58 PM EST |
| 150.00 | 0.83 | 0.96 | 0.90 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.72 | -0.07 | 0.00 | -0.13 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 155.00 | 0.97 | 1.42 | 1.20 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.69 | -0.09 | 0.01 | -0.16 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 160.00 | 1.74 | 2.21 | 1.98 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.70 | -0.12 | 0.01 | -0.19 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 165.00 | 2.48 | 2.93 | 2.71 | 2.78 | 0.00 | 0.00% | 0.02 | 0 | 183 | 0.68 | -0.17 | 0.01 | -0.22 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 167.50 | 2.94 | 3.35 | 3.15 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.67 | -0.19 | 0.01 | -0.24 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 170.00 | 3.60 | 3.95 | 3.78 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 85 | 0.67 | -0.22 | 0.01 | -0.25 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 172.50 | 4.35 | 4.55 | 4.45 | 4.39 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.67 | -0.25 | 0.01 | -0.27 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 175.00 | 5.05 | 5.25 | 5.15 | 5.45 | 0.00 | 0.00% | 0.03 | 0 | 92 | 0.67 | -0.28 | 0.01 | -0.28 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 177.50 | 5.65 | 6.25 | 5.95 | 6.06 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.66 | -0.31 | 0.01 | -0.29 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 180.00 | 5.80 | 7.20 | 6.50 | 6.98 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.63 | -0.34 | 0.01 | -0.30 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 182.50 | 7.50 | 8.00 | 7.75 | 7.75 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.65 | -0.38 | 0.01 | -0.31 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 185.00 | 8.65 | 9.10 | 8.88 | 9.15 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.65 | -0.41 | 0.01 | -0.31 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 187.50 | 9.90 | 10.30 | 10.10 | 10.35 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.65 | -0.45 | 0.01 | -0.31 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 190.00 | 11.30 | 11.55 | 11.43 | 11.65 | 0.00 | 0.00% | 0.06 | 0 | 102 | 0.65 | -0.49 | 0.01 | -0.31 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 192.50 | 12.70 | 12.95 | 12.83 | 12.90 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.65 | -0.52 | 0.01 | -0.31 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 195.00 | 14.05 | 14.45 | 14.25 | 14.60 | 0.00 | 0.00% | 0.07 | 0 | 56 | 0.64 | -0.56 | 0.01 | -0.30 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 197.50 | 15.40 | 16.15 | 15.78 | 14.65 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.64 | -0.60 | 0.01 | -0.30 | 7/15/2025 | 7/21/2025 3:59:58 PM EST |
| 200.00 | 17.00 | 18.30 | 17.65 | 21.05 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.65 | -0.63 | 0.01 | -0.29 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 202.50 | 18.70 | 20.05 | 19.38 | % | 0.10 | 0 | 0 | 0.65 | -0.66 | 0.01 | -0.28 | 7/21/2025 3:59:58 PM EST | |||
| 205.00 | 20.05 | 21.80 | 20.93 | 19.54 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.63 | -0.70 | 0.01 | -0.26 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 207.50 | 21.45 | 23.80 | 22.63 | % | 0.11 | 0 | 0 | 0.62 | -0.73 | 0.01 | -0.25 | 7/21/2025 3:59:58 PM EST | |||
| 210.00 | 24.05 | 25.80 | 24.93 | 20.55 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.65 | -0.76 | 0.01 | -0.23 | 7/10/2025 | 7/21/2025 3:59:58 PM EST |
| 212.50 | 25.80 | 28.40 | 27.10 | % | 0.13 | 0 | 0 | 0.66 | -0.78 | 0.01 | -0.22 | 7/21/2025 3:59:58 PM EST | |||
| 215.00 | 27.70 | 30.25 | 28.98 | % | 0.13 | 0 | 0 | 0.64 | -0.81 | 0.01 | -0.20 | 7/21/2025 3:59:58 PM EST | |||
| 217.50 | 28.90 | 32.60 | 30.75 | % | 0.14 | 0 | 0 | 0.60 | -0.83 | 0.01 | -0.19 | 7/21/2025 3:59:58 PM EST | |||
| 220.00 | 31.70 | 35.15 | 33.43 | 38.55 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.65 | -0.85 | 0.01 | -0.17 | 7/17/2025 | 7/21/2025 3:59:58 PM EST |
| 225.00 | 36.05 | 39.20 | 37.63 | % | 0.17 | 0 | 0 | 0.60 | -0.88 | 0.01 | -0.14 | 7/21/2025 3:59:58 PM EST | |||
| 230.00 | 41.00 | 44.25 | 42.63 | % | 0.19 | 0 | 0 | 0.84 | -0.91 | 0.01 | -0.12 | 7/21/2025 3:59:58 PM EST | |||
| 235.00 | 45.60 | 48.95 | 47.28 | % | 0.20 | 0 | 0 | 0.89 | -0.93 | 0.00 | -0.10 | 7/21/2025 3:59:58 PM EST | |||
| 240.00 | 50.95 | 53.80 | 52.38 | % | 0.22 | 0 | 0 | 0.92 | -0.95 | 0.00 | -0.07 | 7/21/2025 3:59:58 PM EST | |||
| 245.00 | 55.60 | 58.45 | 57.03 | % | 0.23 | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.06 | 7/21/2025 3:59:58 PM EST | |||
| 250.00 | 60.75 | 63.65 | 62.20 | % | 0.25 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.05 | 7/21/2025 3:59:58 PM EST | |||
| 255.00 | 65.65 | 68.50 | 67.08 | % | 0.26 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.04 | 7/21/2025 3:59:58 PM EST | |||
| 260.00 | 69.90 | 73.60 | 71.75 | % | 0.28 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.03 | 7/21/2025 3:59:58 PM EST | |||
| 265.00 | 75.25 | 78.60 | 76.93 | % | 0.29 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.02 | 7/21/2025 3:59:58 PM EST |