Options Chain for VISTRA CORP COM (VST) - $143.87 as of 8/7/2026 8:35:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 60.50 | 64.35 | 62.43 | % | 0.83 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:55 PM EST | |||
| 80.00 | 55.50 | 59.35 | 57.43 | % | 0.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:55 PM EST | |||
| 85.00 | 50.50 | 54.35 | 52.43 | % | 0.62 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:55 PM EST | |||
| 90.00 | 45.55 | 49.35 | 47.45 | % | 0.53 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 8/6/2026 3:59:55 PM EST | |||
| 95.00 | 40.50 | 44.45 | 42.48 | % | 0.45 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.03 | 8/6/2026 3:59:55 PM EST | |||
| 100.00 | 35.60 | 39.55 | 37.58 | 49.75 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.03 | 0.99 | 0.00 | -0.04 | 7/30/2026 | 8/6/2026 3:59:55 PM EST |
| 105.00 | 30.75 | 33.70 | 32.23 | 37.40 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.94 | 0.98 | 0.00 | -0.05 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 110.00 | 26.00 | 28.95 | 27.48 | % | 0.25 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.06 | 8/6/2026 3:59:55 PM EST | |||
| 115.00 | 21.40 | 24.35 | 22.88 | % | 0.20 | 0 | 0 | 0.80 | 0.93 | 0.01 | -0.08 | 8/6/2026 3:59:55 PM EST | |||
| 120.00 | 17.30 | 20.00 | 18.65 | 26.84 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.74 | 0.88 | 0.01 | -0.11 | 8/4/2026 | 8/6/2026 3:59:55 PM EST |
| 125.00 | 13.15 | 16.15 | 14.65 | 20.30 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.51 | 0.82 | 0.01 | -0.13 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 130.00 | 10.00 | 12.65 | 11.33 | 15.50 | 0.00 | 0.00% | 0.09 | 0 | 126 | 0.53 | 0.74 | 0.01 | -0.15 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 135.00 | 7.10 | 10.10 | 8.60 | 13.50 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.57 | 0.66 | 0.02 | -0.16 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 140.00 | 5.05 | 8.20 | 6.63 | 9.38 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.54 | 0.57 | 0.02 | -0.17 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 145.00 | 4.00 | 6.00 | 5.00 | 4.99 | -2.36 | -32.11% | 0.03 | 3 | 80 | 0.55 | 0.48 | 0.02 | -0.17 | 8/7/2026 | 8/6/2026 3:59:55 PM EST |
| 150.00 | 2.42 | 4.90 | 3.66 | 3.15 | -2.05 | -39.43% | 0.02 | 1 | 16 | 0.53 | 0.39 | 0.02 | -0.16 | 8/7/2026 | 8/6/2026 3:59:55 PM EST |
| 155.00 | 1.67 | 3.20 | 2.44 | 2.50 | -1.57 | -38.58% | 0.02 | 1 | 33 | 0.61 | 0.31 | 0.02 | -0.14 | 8/7/2026 | 8/6/2026 3:59:55 PM EST |
| 160.00 | 1.21 | 2.13 | 1.67 | 2.25 | -0.60 | -21.06% | 0.01 | 3 | 180 | 0.53 | 0.23 | 0.01 | -0.12 | 8/7/2026 | 8/6/2026 3:59:55 PM EST |
| 165.00 | 1.00 | 2.55 | 1.78 | 1.47 | -0.67 | -31.31% | 0.01 | 2 | 568 | 0.55 | 0.17 | 0.01 | -0.10 | 8/7/2026 | 8/6/2026 3:59:55 PM EST |
| 170.00 | 0.57 | 1.30 | 0.94 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.53 | 0.12 | 0.01 | -0.07 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 175.00 | 0.01 | 1.39 | 0.70 | 0.57 | -0.57 | -50.00% | 0.00 | 1 | 18 | 0.45 | 0.08 | 0.01 | -0.05 | 8/7/2026 | 8/6/2026 3:59:55 PM EST |
| 180.00 | 0.33 | 0.59 | 0.46 | 0.29 | -0.49 | -62.83% | 0.00 | 6 | 39 | 0.52 | 0.05 | 0.01 | -0.04 | 8/7/2026 | 8/6/2026 3:59:55 PM EST |
| 185.00 | 0.01 | 1.07 | 0.54 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.51 | 0.03 | 0.00 | -0.02 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.96 | 0.48 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.63 | 0.02 | 0.00 | -0.02 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 1.96 | 0.98 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.93 | 0.02 | 0.00 | -0.02 | 8/5/2026 | 8/6/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 1.20 | 0.60 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.98 | 0.01 | 0.00 | -0.01 | 8/4/2026 | 8/6/2026 3:59:55 PM EST |
| 205.00 | 0.00 | 1.75 | 0.88 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.02 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/6/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:55 PM EST | |||
| 215.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:55 PM EST | |||
| 225.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:55 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 8/6/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.03 | 8/6/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | -0.01 | 0.00 | -0.04 | 8/4/2026 | 8/6/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.05 | 8/6/2026 3:59:55 PM EST | |||
| 110.00 | 0.16 | 0.95 | 0.56 | 0.63 | -0.43 | -40.57% | 0.01 | 1 | 30 | 0.52 | -0.04 | 0.00 | -0.06 | 8/7/2026 | 8/6/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 1.61 | 0.81 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 281 | 0.57 | -0.07 | 0.01 | -0.08 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 120.00 | 0.92 | 2.35 | 1.64 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.53 | -0.12 | 0.01 | -0.11 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 125.00 | 1.82 | 3.50 | 2.66 | 3.20 | +0.85 | +36.17% | 0.02 | 3 | 122 | 0.54 | -0.18 | 0.01 | -0.13 | 8/7/2026 | 8/6/2026 3:59:55 PM EST |
| 130.00 | 3.60 | 5.45 | 4.53 | 4.10 | +0.55 | +15.50% | 0.03 | 2 | 267 | 0.54 | -0.26 | 0.01 | -0.15 | 8/7/2026 | 8/6/2026 3:59:55 PM EST |
| 135.00 | 6.10 | 7.90 | 7.00 | 6.30 | +1.01 | +19.10% | 0.05 | 2 | 123 | 0.54 | -0.34 | 0.02 | -0.16 | 8/7/2026 | 8/6/2026 3:59:55 PM EST |
| 140.00 | 8.40 | 10.90 | 9.65 | 9.53 | +1.76 | +22.66% | 0.07 | 1 | 63 | 0.55 | -0.43 | 0.02 | -0.17 | 8/7/2026 | 8/6/2026 3:59:55 PM EST |
| 145.00 | 11.70 | 14.45 | 13.08 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 146 | 0.58 | -0.52 | 0.02 | -0.17 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 150.00 | 15.10 | 18.35 | 16.73 | 16.15 | +1.40 | +9.50% | 0.11 | 1 | 21 | 0.54 | -0.61 | 0.02 | -0.16 | 8/7/2026 | 8/6/2026 3:59:55 PM EST |
| 155.00 | 19.10 | 22.10 | 20.60 | 17.43 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.57 | -0.69 | 0.02 | -0.14 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 160.00 | 23.40 | 25.95 | 24.68 | 19.62 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.54 | -0.77 | 0.01 | -0.12 | 8/4/2026 | 8/6/2026 3:59:55 PM EST |
| 165.00 | 27.90 | 30.65 | 29.28 | 30.00 | +4.40 | +17.19% | 0.18 | 1 | 4 | 0.69 | -0.83 | 0.01 | -0.10 | 8/7/2026 | 8/6/2026 3:59:55 PM EST |
| 170.00 | 32.30 | 35.25 | 33.78 | 27.57 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.77 | -0.88 | 0.01 | -0.07 | 7/29/2026 | 8/6/2026 3:59:55 PM EST |
| 175.00 | 37.25 | 40.10 | 38.68 | 31.80 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.77 | -0.92 | 0.01 | -0.05 | 8/4/2026 | 8/6/2026 3:59:55 PM EST |
| 180.00 | 42.15 | 45.00 | 43.58 | % | 0.24 | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.04 | 8/6/2026 3:59:55 PM EST | |||
| 185.00 | 46.85 | 49.95 | 48.40 | 40.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.88 | -0.97 | 0.00 | -0.02 | 8/4/2026 | 8/6/2026 3:59:55 PM EST |
| 190.00 | 51.10 | 55.05 | 53.08 | % | 0.28 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.02 | 8/6/2026 3:59:55 PM EST | |||
| 195.00 | 56.40 | 59.95 | 58.18 | % | 0.30 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.02 | 8/6/2026 3:59:55 PM EST | |||
| 200.00 | 61.45 | 64.95 | 63.20 | % | 0.32 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 8/6/2026 3:59:55 PM EST | |||
| 205.00 | 66.15 | 70.05 | 68.10 | % | 0.33 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 8/6/2026 3:59:55 PM EST | |||
| 210.00 | 71.30 | 74.95 | 73.13 | % | 0.35 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:55 PM EST | |||
| 215.00 | 76.20 | 79.95 | 78.08 | % | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:55 PM EST | |||
| 220.00 | 81.20 | 85.10 | 83.15 | % | 0.38 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:55 PM EST | |||
| 225.00 | 86.30 | 90.10 | 88.20 | % | 0.39 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:55 PM EST | |||
| 230.00 | 91.20 | 94.95 | 93.08 | % | 0.40 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:55 PM EST | |||
| 235.00 | 96.10 | 100.10 | 98.10 | % | 0.42 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:55 PM EST |