Options Chain for VISTRA CORP COM (VST) - $208.05 as of 8/1/2025 8:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 102.15 | 105.75 | 103.95 | % | 0.99 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 110.00 | 97.35 | 100.60 | 98.98 | % | 0.90 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 8/1/2025 4:00:00 PM EST | |||
| 115.00 | 92.40 | 95.85 | 94.13 | % | 0.82 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 8/1/2025 4:00:00 PM EST | |||
| 120.00 | 87.40 | 90.90 | 89.15 | % | 0.74 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 8/1/2025 4:00:00 PM EST | |||
| 125.00 | 82.45 | 86.00 | 84.23 | % | 0.67 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 8/1/2025 4:00:00 PM EST | |||
| 130.00 | 77.60 | 80.85 | 79.23 | 76.25 | % | 0.61 | 2 | 0 | 1.00 | 0.99 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 4:00:00 PM EST | |
| 135.00 | 72.80 | 76.20 | 74.50 | % | 0.55 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.03 | 8/1/2025 4:00:00 PM EST | |||
| 140.00 | 67.70 | 71.40 | 69.55 | % | 0.50 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.04 | 8/1/2025 4:00:00 PM EST | |||
| 145.00 | 62.85 | 66.65 | 64.75 | % | 0.45 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.05 | 8/1/2025 4:00:00 PM EST | |||
| 150.00 | 58.60 | 61.95 | 60.28 | % | 0.40 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.06 | 8/1/2025 4:00:00 PM EST | |||
| 155.00 | 54.65 | 56.60 | 55.63 | % | 0.36 | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.07 | 8/1/2025 4:00:00 PM EST | |||
| 160.00 | 50.25 | 52.00 | 51.13 | 50.80 | 0.00 | 0.00% | 0.32 | 0 | 20 | 0.66 | 0.92 | 0.00 | -0.09 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 165.00 | 46.15 | 47.35 | 46.75 | % | 0.28 | 0 | 0 | 0.65 | 0.90 | 0.00 | -0.11 | 8/1/2025 4:00:00 PM EST | |||
| 170.00 | 40.90 | 43.15 | 42.03 | % | 0.25 | 0 | 0 | 0.61 | 0.87 | 0.00 | -0.13 | 8/1/2025 4:00:00 PM EST | |||
| 175.00 | 36.40 | 38.95 | 37.68 | 39.95 | % | 0.22 | 1 | 0 | 0.58 | 0.84 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 4:00:00 PM EST | |
| 180.00 | 33.80 | 35.25 | 34.53 | % | 0.19 | 0 | 0 | 0.62 | 0.80 | 0.01 | -0.16 | 8/1/2025 4:00:00 PM EST | |||
| 185.00 | 30.20 | 31.65 | 30.93 | % | 0.17 | 0 | 0 | 0.61 | 0.76 | 0.01 | -0.17 | 8/1/2025 4:00:00 PM EST | |||
| 190.00 | 25.95 | 28.10 | 27.03 | % | 0.14 | 0 | 0 | 0.59 | 0.72 | 0.01 | -0.19 | 8/1/2025 4:00:00 PM EST | |||
| 195.00 | 23.65 | 25.15 | 24.40 | 17.94 | % | 0.13 | 1 | 0 | 0.61 | 0.67 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 4:00:00 PM EST | |
| 200.00 | 20.70 | 22.15 | 21.43 | 19.80 | -1.75 | -8.13% | 0.11 | 10 | 4 | 0.60 | 0.63 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 205.00 | 17.90 | 19.20 | 18.55 | % | 0.09 | 0 | 0 | 0.59 | 0.58 | 0.01 | -0.21 | 8/1/2025 4:00:00 PM EST | |||
| 210.00 | 15.50 | 16.25 | 15.88 | 16.04 | % | 0.08 | 27 | 0 | 0.58 | 0.53 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 4:00:00 PM EST | |
| 215.00 | 13.15 | 14.35 | 13.75 | % | 0.06 | 0 | 0 | 0.58 | 0.48 | 0.01 | -0.21 | 8/1/2025 4:00:00 PM EST | |||
| 220.00 | 11.15 | 12.00 | 11.58 | 12.00 | +0.25 | +2.13% | 0.05 | 3 | 4 | 0.57 | 0.43 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 225.00 | 9.40 | 10.20 | 9.80 | 10.00 | % | 0.04 | 8 | 0 | 0.57 | 0.39 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 4:00:00 PM EST | |
| 230.00 | 8.00 | 8.55 | 8.28 | 8.55 | +0.71 | +9.06% | 0.04 | 10 | 3 | 0.56 | 0.34 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 235.00 | 6.50 | 7.45 | 6.98 | % | 0.03 | 0 | 0 | 0.56 | 0.30 | 0.01 | -0.17 | 8/1/2025 4:00:00 PM EST | |||
| 240.00 | 5.00 | 6.85 | 5.93 | % | 0.02 | 0 | 0 | 0.57 | 0.26 | 0.01 | -0.16 | 8/1/2025 4:00:00 PM EST | |||
| 245.00 | 4.25 | 4.95 | 4.60 | % | 0.02 | 0 | 0 | 0.55 | 0.22 | 0.01 | -0.15 | 8/1/2025 4:00:00 PM EST | |||
| 250.00 | 3.70 | 4.45 | 4.08 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | 0.19 | 0.01 | -0.13 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 255.00 | 2.98 | 3.80 | 3.39 | 3.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | 0.16 | 0.01 | -0.12 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 260.00 | 1.83 | 3.50 | 2.67 | % | 0.01 | 0 | 0 | 0.55 | 0.14 | 0.01 | -0.10 | 8/1/2025 4:00:00 PM EST | |||
| 265.00 | 1.98 | 2.68 | 2.33 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | 0.11 | 0.01 | -0.09 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 270.00 | 0.63 | 2.23 | 1.43 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | 0.09 | 0.00 | -0.08 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 275.00 | 1.14 | 2.09 | 1.62 | % | 0.01 | 0 | 0 | 0.57 | 0.08 | 0.00 | -0.07 | 8/1/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 1.77 | 0.89 | % | 0.00 | 0 | 0 | 0.61 | 0.06 | 0.00 | -0.06 | 8/1/2025 4:00:00 PM EST | |||
| 285.00 | 0.00 | 1.87 | 0.94 | % | 0.00 | 0 | 0 | 0.64 | 0.05 | 0.00 | -0.05 | 8/1/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 8/1/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 8/1/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 8/1/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.02 | 8/1/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.03 | 8/1/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.03 | 8/1/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.04 | 8/1/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.53 | 1.27 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.86 | -0.03 | 0.00 | -0.05 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 1.54 | 0.77 | % | 0.01 | 0 | 0 | 0.70 | -0.04 | 0.00 | -0.06 | 8/1/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 1.78 | 0.89 | 2.10 | % | 0.01 | 1 | 0 | 0.67 | -0.06 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 4:00:00 PM EST | |
| 160.00 | 1.04 | 2.19 | 1.62 | % | 0.01 | 0 | 0 | 0.59 | -0.08 | 0.00 | -0.09 | 8/1/2025 4:00:00 PM EST | |||
| 165.00 | 0.97 | 2.83 | 1.90 | % | 0.01 | 0 | 0 | 0.56 | -0.10 | 0.00 | -0.11 | 8/1/2025 4:00:00 PM EST | |||
| 170.00 | 2.93 | 3.45 | 3.19 | 2.99 | % | 0.02 | 4 | 0 | 0.61 | -0.13 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 4:00:00 PM EST | |
| 175.00 | 3.85 | 4.55 | 4.20 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.61 | -0.16 | 0.01 | -0.14 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 180.00 | 4.90 | 5.50 | 5.20 | 5.10 | -0.10 | -1.93% | 0.03 | 5 | 8 | 0.60 | -0.20 | 0.01 | -0.16 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 185.00 | 6.25 | 6.90 | 6.58 | 5.95 | % | 0.04 | 1 | 0 | 0.59 | -0.24 | 0.01 | -0.17 | 8/1/2025 | 8/1/2025 4:00:00 PM EST | |
| 190.00 | 7.80 | 8.50 | 8.15 | 6.92 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.59 | -0.28 | 0.01 | -0.19 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 195.00 | 9.40 | 10.60 | 10.00 | 11.00 | +2.52 | +29.72% | 0.05 | 1 | 8 | 0.59 | -0.33 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 200.00 | 11.25 | 12.55 | 11.90 | % | 0.06 | 0 | 0 | 0.58 | -0.37 | 0.01 | -0.20 | 8/1/2025 4:00:00 PM EST | |||
| 205.00 | 13.65 | 14.55 | 14.10 | % | 0.07 | 0 | 0 | 0.57 | -0.42 | 0.01 | -0.21 | 8/1/2025 4:00:00 PM EST | |||
| 210.00 | 16.10 | 17.05 | 16.58 | % | 0.08 | 0 | 0 | 0.57 | -0.47 | 0.01 | -0.21 | 8/1/2025 4:00:00 PM EST | |||
| 215.00 | 18.60 | 19.75 | 19.18 | % | 0.09 | 0 | 0 | 0.56 | -0.52 | 0.01 | -0.21 | 8/1/2025 4:00:00 PM EST | |||
| 220.00 | 21.35 | 22.80 | 22.08 | % | 0.10 | 0 | 0 | 0.55 | -0.57 | 0.01 | -0.20 | 8/1/2025 4:00:00 PM EST | |||
| 225.00 | 24.65 | 26.05 | 25.35 | % | 0.11 | 0 | 0 | 0.55 | -0.61 | 0.01 | -0.19 | 8/1/2025 4:00:00 PM EST | |||
| 230.00 | 28.25 | 29.50 | 28.88 | % | 0.13 | 0 | 0 | 0.55 | -0.66 | 0.01 | -0.19 | 8/1/2025 4:00:00 PM EST | |||
| 235.00 | 31.85 | 33.30 | 32.58 | % | 0.14 | 0 | 0 | 0.55 | -0.70 | 0.01 | -0.17 | 8/1/2025 4:00:00 PM EST | |||
| 240.00 | 34.95 | 37.50 | 36.23 | % | 0.15 | 0 | 0 | 0.53 | -0.74 | 0.01 | -0.16 | 8/1/2025 4:00:00 PM EST | |||
| 245.00 | 39.25 | 41.75 | 40.50 | % | 0.17 | 0 | 0 | 0.54 | -0.78 | 0.01 | -0.15 | 8/1/2025 4:00:00 PM EST | |||
| 250.00 | 43.30 | 45.95 | 44.63 | % | 0.18 | 0 | 0 | 0.53 | -0.81 | 0.01 | -0.13 | 8/1/2025 4:00:00 PM EST | |||
| 255.00 | 47.80 | 50.25 | 49.03 | % | 0.19 | 0 | 0 | 0.53 | -0.84 | 0.01 | -0.12 | 8/1/2025 4:00:00 PM EST | |||
| 260.00 | 52.35 | 54.40 | 53.38 | % | 0.21 | 0 | 0 | 0.52 | -0.86 | 0.01 | -0.10 | 8/1/2025 4:00:00 PM EST | |||
| 265.00 | 56.85 | 59.25 | 58.05 | % | 0.22 | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.09 | 8/1/2025 4:00:00 PM EST | |||
| 270.00 | 61.80 | 63.95 | 62.88 | % | 0.23 | 0 | 0 | 0.66 | -0.91 | 0.00 | -0.08 | 8/1/2025 4:00:00 PM EST | |||
| 275.00 | 66.35 | 68.75 | 67.55 | % | 0.25 | 0 | 0 | 0.67 | -0.92 | 0.00 | -0.07 | 8/1/2025 4:00:00 PM EST | |||
| 280.00 | 71.45 | 73.25 | 72.35 | % | 0.26 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.06 | 8/1/2025 4:00:00 PM EST | |||
| 285.00 | 76.20 | 79.10 | 77.65 | % | 0.27 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.05 | 8/1/2025 4:00:00 PM EST |