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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 85.50 | 89.55 | 87.53 | 98.12 | 0.00 | 0.00% | 1.25 | 0 | 4 | 1.49 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 75.00 | 80.55 | 84.20 | 82.38 | % | 1.10 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 80.00 | 75.60 | 79.25 | 77.43 | % | 0.97 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 85.00 | 70.65 | 74.30 | 72.48 | 52.10 | 0.00 | 0.00% | 0.85 | 0 | 3 | 1.07 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 7/27/2026 3:59:54 PM EST |
| 90.00 | 65.70 | 69.35 | 67.53 | 76.95 | 0.00 | 0.00% | 0.75 | 0 | 7 | 1.04 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 95.00 | 60.80 | 64.40 | 62.60 | 66.73 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.01 | 0.99 | 0.00 | -0.01 | 4/13/2026 | 7/27/2026 3:59:54 PM EST |
| 100.00 | 55.95 | 59.25 | 57.60 | 54.00 | 0.00 | 0.00% | 0.58 | 0 | 428 | 0.93 | 0.98 | 0.00 | -0.02 | 7/1/2026 | 7/27/2026 3:59:54 PM EST |
| 105.00 | 51.10 | 54.05 | 52.58 | 52.85 | 0.00 | 0.00% | 0.50 | 0 | 24 | 0.78 | 0.97 | 0.00 | -0.02 | 6/1/2026 | 7/27/2026 3:59:54 PM EST |
| 110.00 | 46.35 | 49.25 | 47.80 | 47.97 | 0.00 | 0.00% | 0.43 | 0 | 40 | 0.73 | 0.96 | 0.00 | -0.03 | 7/7/2026 | 7/27/2026 3:59:54 PM EST |
| 115.00 | 41.70 | 44.55 | 43.13 | 47.90 | 0.00 | 0.00% | 0.38 | 0 | 30 | 0.47 | 0.94 | 0.00 | -0.04 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 120.00 | 37.30 | 39.90 | 38.60 | 46.02 | 0.00 | 0.00% | 0.32 | 0 | 88 | 0.53 | 0.92 | 0.00 | -0.06 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 125.00 | 33.55 | 35.65 | 34.60 | 32.90 | 0.00 | 0.00% | 0.28 | 0 | 19 | 0.57 | 0.88 | 0.01 | -0.07 | 7/8/2026 | 7/27/2026 3:59:54 PM EST |
| 130.00 | 28.95 | 31.40 | 30.18 | 31.55 | -2.95 | -8.56% | 0.23 | 3 | 169 | 0.54 | 0.85 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 135.00 | 25.15 | 28.25 | 26.70 | 28.35 | +5.08 | +21.84% | 0.20 | 10 | 20 | 0.56 | 0.80 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 140.00 | 21.95 | 24.00 | 22.98 | 24.60 | -8.07 | -24.71% | 0.16 | 23 | 306 | 0.54 | 0.75 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 145.00 | 18.50 | 21.35 | 19.93 | 28.54 | 0.00 | 0.00% | 0.14 | 0 | 236 | 0.55 | 0.70 | 0.01 | -0.12 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 150.00 | 15.60 | 18.40 | 17.00 | 17.01 | -8.09 | -32.24% | 0.11 | 6 | 1,213 | 0.55 | 0.64 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 155.00 | 13.10 | 14.75 | 13.93 | 13.40 | -8.73 | -39.45% | 0.09 | 60 | 331 | 0.53 | 0.58 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 160.00 | 10.85 | 12.70 | 11.78 | 11.70 | -3.32 | -22.11% | 0.07 | 29 | 1,401 | 0.53 | 0.52 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 165.00 | 9.60 | 10.30 | 9.95 | 9.65 | -3.07 | -24.14% | 0.06 | 20 | 3,457 | 0.54 | 0.46 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 170.00 | 7.85 | 8.60 | 8.23 | 7.61 | -4.49 | -37.11% | 0.05 | 26 | 2,830 | 0.54 | 0.40 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 175.00 | 6.35 | 7.00 | 6.68 | 6.53 | -2.42 | -27.04% | 0.04 | 11 | 7,574 | 0.54 | 0.35 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 180.00 | 5.20 | 5.60 | 5.40 | 5.01 | -1.99 | -28.43% | 0.03 | 3,573 | 10,390 | 0.53 | 0.30 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 185.00 | 4.15 | 4.60 | 4.38 | 4.18 | -2.63 | -38.62% | 0.02 | 19 | 1,546 | 0.53 | 0.25 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 190.00 | 3.30 | 3.75 | 3.53 | 3.20 | -1.55 | -32.64% | 0.02 | 30 | 10,568 | 0.53 | 0.21 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 195.00 | 2.34 | 2.90 | 2.62 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 417 | 0.52 | 0.18 | 0.01 | -0.08 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 200.00 | 2.05 | 2.63 | 2.34 | 2.14 | -1.08 | -33.54% | 0.01 | 3,988 | 13,883 | 0.54 | 0.15 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 205.00 | 1.40 | 2.05 | 1.73 | 1.74 | -2.01 | -53.60% | 0.01 | 17 | 218 | 0.53 | 0.12 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 210.00 | 1.34 | 2.14 | 1.74 | 1.32 | -1.93 | -59.39% | 0.01 | 81 | 9,668 | 0.57 | 0.10 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 215.00 | 0.84 | 1.51 | 1.18 | 1.19 | -1.24 | -51.03% | 0.01 | 4 | 9,120 | 0.54 | 0.08 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 220.00 | 0.62 | 1.10 | 0.86 | 1.10 | -0.28 | -20.29% | 0.00 | 3 | 879 | 0.53 | 0.07 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 225.00 | 0.50 | 1.11 | 0.81 | 0.98 | -0.58 | -37.18% | 0.00 | 2 | 126 | 0.55 | 0.06 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 230.00 | 0.43 | 1.38 | 0.91 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 606 | 0.59 | 0.05 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 235.00 | 0.25 | 0.94 | 0.60 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 831 | 0.56 | 0.04 | 0.00 | -0.03 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 240.00 | 0.12 | 1.06 | 0.59 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1,338 | 0.57 | 0.03 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 245.00 | 0.03 | 0.95 | 0.49 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.55 | 0.03 | 0.00 | -0.02 | 6/25/2026 | 7/27/2026 3:59:54 PM EST |
| 250.00 | 0.01 | 0.70 | 0.36 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 7,152 | 0.53 | 0.02 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 255.00 | 0.01 | 0.80 | 0.41 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.56 | 0.02 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 260.00 | 0.01 | 0.74 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.57 | 0.01 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 265.00 | 0.01 | 0.70 | 0.36 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.59 | 0.01 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.75 | 0.01 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 0.59 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.78 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 30 | 0.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 2.14 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.40 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.30 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/27/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.81 | 0.00 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.79 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/27/2026 3:59:54 PM EST |
| 95.00 | 0.02 | 0.99 | 0.51 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.81 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 100.00 | 0.04 | 0.29 | 0.17 | 0.27 | +0.02 | +8.00% | 0.00 | 5 | 508 | 0.54 | -0.02 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 105.00 | 0.12 | 0.71 | 0.42 | 0.31 | 0.00 | 0.00% | 0.00 | 1 | 1,043 | 0.57 | -0.03 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 110.00 | 0.43 | 0.90 | 0.67 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 834 | 0.58 | -0.04 | 0.00 | -0.03 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 115.00 | 0.65 | 1.29 | 0.97 | 0.92 | +0.36 | +64.29% | 0.01 | 4 | 1,387 | 0.57 | -0.06 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 120.00 | 1.08 | 1.74 | 1.41 | 1.31 | +0.30 | +29.71% | 0.01 | 6 | 2,875 | 0.56 | -0.08 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 125.00 | 1.66 | 2.30 | 1.98 | 2.10 | +0.70 | +50.00% | 0.02 | 12 | 11,503 | 0.55 | -0.12 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 130.00 | 2.53 | 3.10 | 2.82 | 2.73 | +0.91 | +50.00% | 0.02 | 8 | 2,514 | 0.54 | -0.15 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 135.00 | 3.55 | 4.15 | 3.85 | 4.06 | +1.48 | +57.37% | 0.03 | 254 | 618 | 0.54 | -0.20 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 140.00 | 5.05 | 5.50 | 5.28 | 5.50 | +1.95 | +54.93% | 0.04 | 36 | 1,595 | 0.54 | -0.25 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 145.00 | 6.70 | 7.25 | 6.98 | 7.20 | +2.15 | +42.58% | 0.05 | 22 | 1,588 | 0.54 | -0.30 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 150.00 | 8.80 | 9.30 | 9.05 | 9.27 | +2.27 | +32.43% | 0.06 | 13 | 4,935 | 0.54 | -0.36 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 155.00 | 9.90 | 12.15 | 11.03 | 11.25 | +3.92 | +53.48% | 0.07 | 13 | 636 | 0.52 | -0.42 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 160.00 | 13.60 | 14.20 | 13.90 | 14.40 | +3.40 | +30.91% | 0.09 | 80 | 1,452 | 0.53 | -0.48 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 165.00 | 16.30 | 17.90 | 17.10 | 17.00 | +5.55 | +48.48% | 0.10 | 1 | 1,086 | 0.54 | -0.54 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 170.00 | 19.40 | 21.30 | 20.35 | 20.30 | +4.59 | +29.22% | 0.12 | 2 | 367 | 0.54 | -0.60 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 175.00 | 23.10 | 24.85 | 23.98 | 17.40 | 0.00 | 0.00% | 0.14 | 0 | 642 | 0.55 | -0.65 | 0.01 | -0.12 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 180.00 | 26.80 | 28.70 | 27.75 | 21.38 | 0.00 | 0.00% | 0.15 | 0 | 149 | 0.55 | -0.70 | 0.01 | -0.11 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 185.00 | 30.75 | 32.95 | 31.85 | 25.29 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.56 | -0.75 | 0.01 | -0.10 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 190.00 | 35.00 | 37.10 | 36.05 | 34.48 | -20.72 | -37.54% | 0.19 | 1 | 5 | 0.56 | -0.79 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 195.00 | 39.40 | 41.20 | 40.30 | 37.70 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.56 | -0.82 | 0.01 | -0.08 | 6/23/2026 | 7/27/2026 3:59:54 PM EST |
| 200.00 | 43.95 | 45.70 | 44.83 | 40.11 | 0.00 | 0.00% | 0.22 | 0 | 56 | 0.56 | -0.85 | 0.01 | -0.07 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 205.00 | 48.15 | 50.30 | 49.23 | 53.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.55 | -0.88 | 0.01 | -0.06 | 7/2/2026 | 7/27/2026 3:59:54 PM EST |
| 210.00 | 52.60 | 55.45 | 54.03 | 55.05 | +7.11 | +14.84% | 0.26 | 66 | 67 | 0.57 | -0.90 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 215.00 | 57.20 | 59.75 | 58.48 | 59.45 | 0.00 | 0.00% | 0.27 | 0 | 19 | 0.64 | -0.92 | 0.00 | -0.05 | 7/6/2026 | 7/27/2026 3:59:54 PM EST |
| 220.00 | 61.85 | 65.30 | 63.58 | 53.66 | 0.00 | 0.00% | 0.29 | 0 | 34 | 0.73 | -0.93 | 0.00 | -0.04 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 225.00 | 66.70 | 70.10 | 68.40 | 69.35 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.74 | -0.94 | 0.00 | -0.04 | 4/13/2026 | 7/27/2026 3:59:54 PM EST |
| 230.00 | 71.50 | 75.10 | 73.30 | % | 0.32 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 235.00 | 76.45 | 79.75 | 78.10 | 72.65 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.77 | -0.96 | 0.00 | -0.03 | 5/7/2026 | 7/27/2026 3:59:54 PM EST |
| 240.00 | 82.05 | 85.00 | 83.53 | 84.90 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.87 | -0.97 | 0.00 | -0.02 | 7/1/2026 | 7/27/2026 3:59:54 PM EST |
| 245.00 | 86.45 | 90.00 | 88.23 | % | 0.36 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 250.00 | 91.45 | 95.00 | 93.23 | 94.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.02 | 7/1/2026 | 7/27/2026 3:59:54 PM EST |
| 255.00 | 96.75 | 100.00 | 98.38 | 99.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 7/1/2026 | 7/27/2026 3:59:54 PM EST |
| 260.00 | 101.55 | 105.00 | 103.28 | % | 0.40 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 265.00 | 106.55 | 110.00 | 108.28 | % | 0.41 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 270.00 | 111.45 | 115.00 | 113.23 | % | 0.42 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 280.00 | 121.55 | 124.90 | 123.23 | % | 0.44 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST |