Options Chain for VISTRA CORP COM (VST) - $155.40 as of 7/8/2026 5:45:37 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 | 83.50 | 87.30 | 85.40 | 81.77 | 0.00 | 0.00% | 1.22 | 0 | 4 | 1.28 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 7/8/2026 4:00:08 PM EST |
| 75.00 | 79.20 | 81.65 | 80.43 | % | 1.07 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 7/8/2026 4:00:08 PM EST | |||
| 80.00 | 73.70 | 77.45 | 75.58 | % | 0.94 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 7/8/2026 4:00:08 PM EST | |||
| 85.00 | 68.85 | 72.45 | 70.65 | 52.10 | 0.00 | 0.00% | 0.83 | 0 | 3 | 1.00 | 0.99 | 0.00 | -0.02 | 5/19/2026 | 7/8/2026 4:00:08 PM EST |
| 90.00 | 64.00 | 67.60 | 65.80 | 66.53 | 0.00 | 0.00% | 0.73 | 0 | 7 | 0.93 | 0.99 | 0.00 | -0.02 | 6/1/2026 | 7/8/2026 4:00:08 PM EST |
| 95.00 | 59.45 | 62.05 | 60.75 | 66.73 | 0.00 | 0.00% | 0.64 | 0 | 2 | 0.79 | 0.98 | 0.00 | -0.03 | 4/13/2026 | 7/8/2026 4:00:08 PM EST |
| 100.00 | 54.70 | 58.00 | 56.35 | 54.00 | 0.00 | 0.00% | 0.56 | 0 | 428 | 0.82 | 0.97 | 0.00 | -0.03 | 7/1/2026 | 7/8/2026 4:00:08 PM EST |
| 105.00 | 50.05 | 52.70 | 51.38 | 52.85 | 0.00 | 0.00% | 0.49 | 0 | 24 | 0.71 | 0.95 | 0.00 | -0.04 | 6/1/2026 | 7/8/2026 4:00:08 PM EST |
| 110.00 | 45.55 | 47.95 | 46.75 | 47.97 | 0.00 | 0.00% | 0.42 | 0 | 40 | 0.67 | 0.93 | 0.00 | -0.05 | 7/7/2026 | 7/8/2026 4:00:08 PM EST |
| 115.00 | 41.15 | 43.90 | 42.53 | 47.30 | 0.00 | 0.00% | 0.37 | 0 | 31 | 0.55 | 0.91 | 0.00 | -0.06 | 6/30/2026 | 7/8/2026 4:00:08 PM EST |
| 120.00 | 36.95 | 39.15 | 38.05 | 35.29 | 0.00 | 0.00% | 0.32 | 0 | 29 | 0.54 | 0.88 | 0.01 | -0.07 | 7/2/2026 | 7/8/2026 4:00:08 PM EST |
| 125.00 | 32.95 | 36.20 | 34.58 | 32.90 | +0.47 | +1.45% | 0.28 | 6 | 15 | 0.58 | 0.84 | 0.01 | -0.08 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 130.00 | 29.50 | 31.30 | 30.40 | 28.75 | 0.00 | 0.00% | 0.23 | 0 | 112 | 0.56 | 0.80 | 0.01 | -0.09 | 7/2/2026 | 7/8/2026 4:00:08 PM EST |
| 135.00 | 25.55 | 27.60 | 26.58 | 27.92 | 0.00 | 0.00% | 0.20 | 0 | 21 | 0.54 | 0.76 | 0.01 | -0.09 | 7/7/2026 | 7/8/2026 4:00:08 PM EST |
| 140.00 | 22.30 | 24.55 | 23.43 | 19.74 | 0.00 | 0.00% | 0.17 | 0 | 366 | 0.55 | 0.71 | 0.01 | -0.10 | 7/2/2026 | 7/8/2026 4:00:08 PM EST |
| 145.00 | 19.25 | 21.75 | 20.50 | 19.35 | -2.80 | -12.65% | 0.14 | 1 | 236 | 0.55 | 0.66 | 0.01 | -0.11 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 150.00 | 17.05 | 18.50 | 17.78 | 18.90 | 0.00 | 0.00% | 0.12 | 0 | 747 | 0.55 | 0.61 | 0.01 | -0.11 | 7/7/2026 | 7/8/2026 4:00:08 PM EST |
| 155.00 | 14.75 | 16.60 | 15.68 | 14.54 | -1.46 | -9.13% | 0.10 | 67 | 243 | 0.56 | 0.56 | 0.01 | -0.11 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 160.00 | 13.05 | 13.55 | 13.30 | 13.35 | -0.65 | -4.65% | 0.08 | 38 | 955 | 0.55 | 0.50 | 0.01 | -0.11 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 165.00 | 9.95 | 11.45 | 10.70 | 10.32 | -1.66 | -13.86% | 0.06 | 4 | 1,078 | 0.53 | 0.45 | 0.01 | -0.11 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 170.00 | 9.35 | 9.80 | 9.58 | 9.25 | -2.17 | -19.01% | 0.06 | 1,045 | 1,483 | 0.55 | 0.40 | 0.01 | -0.11 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 175.00 | 8.05 | 8.40 | 8.23 | 8.20 | -0.55 | -6.29% | 0.05 | 13,048 | 5,681 | 0.55 | 0.36 | 0.01 | -0.10 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 180.00 | 6.55 | 7.15 | 6.85 | 7.20 | -0.45 | -5.89% | 0.04 | 63 | 3,232 | 0.55 | 0.32 | 0.01 | -0.10 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 185.00 | 5.25 | 6.05 | 5.65 | 5.39 | -0.91 | -14.45% | 0.03 | 1,045 | 594 | 0.54 | 0.28 | 0.01 | -0.09 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 190.00 | 4.50 | 5.10 | 4.80 | 4.70 | -0.48 | -9.27% | 0.03 | 20,021 | 22,723 | 0.55 | 0.24 | 0.01 | -0.09 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 195.00 | 3.70 | 4.35 | 4.03 | 4.11 | -0.49 | -10.66% | 0.02 | 13 | 349 | 0.55 | 0.21 | 0.01 | -0.08 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 200.00 | 3.30 | 3.65 | 3.48 | 3.22 | -0.63 | -16.37% | 0.02 | 13,037 | 5,902 | 0.56 | 0.18 | 0.01 | -0.07 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 205.00 | 2.39 | 3.40 | 2.90 | 3.37 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.55 | 0.16 | 0.01 | -0.07 | 7/7/2026 | 7/8/2026 4:00:08 PM EST |
| 210.00 | 1.92 | 2.77 | 2.35 | 2.26 | +0.10 | +4.63% | 0.01 | 19 | 9,812 | 0.55 | 0.14 | 0.01 | -0.06 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 215.00 | 1.96 | 2.67 | 2.32 | 2.16 | -0.04 | -1.82% | 0.01 | 20,008 | 20,100 | 0.58 | 0.12 | 0.01 | -0.05 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 220.00 | 1.31 | 2.19 | 1.75 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 870 | 0.56 | 0.10 | 0.00 | -0.05 | 7/6/2026 | 7/8/2026 4:00:08 PM EST |
| 225.00 | 1.20 | 1.83 | 1.52 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.57 | 0.09 | 0.00 | -0.04 | 6/30/2026 | 7/8/2026 4:00:08 PM EST |
| 230.00 | 0.99 | 1.71 | 1.35 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 604 | 0.58 | 0.07 | 0.00 | -0.04 | 7/1/2026 | 7/8/2026 4:00:08 PM EST |
| 235.00 | 0.80 | 1.49 | 1.15 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 836 | 0.58 | 0.06 | 0.00 | -0.03 | 6/30/2026 | 7/8/2026 4:00:08 PM EST |
| 240.00 | 0.67 | 1.35 | 1.01 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 1,353 | 0.59 | 0.05 | 0.00 | -0.03 | 7/7/2026 | 7/8/2026 4:00:08 PM EST |
| 245.00 | 0.55 | 1.23 | 0.89 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.59 | 0.04 | 0.00 | -0.03 | 6/25/2026 | 7/8/2026 4:00:08 PM EST |
| 250.00 | 0.46 | 1.07 | 0.77 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 7,203 | 0.59 | 0.04 | 0.00 | -0.02 | 7/7/2026 | 7/8/2026 4:00:08 PM EST |
| 255.00 | 0.36 | 0.85 | 0.61 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.59 | 0.03 | 0.00 | -0.02 | 6/30/2026 | 7/8/2026 4:00:08 PM EST |
| 260.00 | 0.28 | 0.96 | 0.62 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.60 | 0.03 | 0.00 | -0.02 | 6/30/2026 | 7/8/2026 4:00:08 PM EST |
| 265.00 | 0.29 | 0.90 | 0.60 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.62 | 0.02 | 0.00 | -0.01 | 6/22/2026 | 7/8/2026 4:00:08 PM EST |
| 270.00 | 0.14 | 0.85 | 0.50 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.61 | 0.02 | 0.00 | -0.01 | 6/18/2026 | 7/8/2026 4:00:08 PM EST |
| 280.00 | 0.08 | 0.76 | 0.42 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.61 | 0.01 | 0.00 | -0.01 | 7/1/2026 | 7/8/2026 4:00:08 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 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.29 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 7/8/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 2.17 | 1.09 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.20 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 7/8/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.51 | 0.26 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.82 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 7/8/2026 4:00:08 PM EST |
| 85.00 | 0.10 | 0.30 | 0.20 | 0.17 | -0.05 | -22.73% | 0.00 | 1 | 72 | 0.64 | -0.01 | 0.00 | -0.02 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 90.00 | 0.03 | 0.67 | 0.35 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.60 | -0.01 | 0.00 | -0.02 | 7/6/2026 | 7/8/2026 4:00:08 PM EST |
| 95.00 | 0.19 | 1.03 | 0.61 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.63 | -0.02 | 0.00 | -0.03 | 6/10/2026 | 7/8/2026 4:00:08 PM EST |
| 100.00 | 0.40 | 2.64 | 1.52 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 506 | 0.70 | -0.03 | 0.00 | -0.03 | 7/2/2026 | 7/8/2026 4:00:08 PM EST |
| 105.00 | 0.59 | 1.84 | 1.22 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1,040 | 0.61 | -0.05 | 0.00 | -0.04 | 7/1/2026 | 7/8/2026 4:00:08 PM EST |
| 110.00 | 0.96 | 1.86 | 1.41 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 838 | 0.58 | -0.07 | 0.00 | -0.05 | 7/1/2026 | 7/8/2026 4:00:08 PM EST |
| 115.00 | 1.48 | 3.00 | 2.24 | 2.16 | +0.36 | +20.00% | 0.02 | 1 | 1,386 | 0.60 | -0.10 | 0.00 | -0.06 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 120.00 | 2.39 | 2.86 | 2.63 | 2.64 | 0.00 | 0.00% | 0.02 | 0 | 2,823 | 0.57 | -0.13 | 0.01 | -0.07 | 7/7/2026 | 7/8/2026 4:00:08 PM EST |
| 125.00 | 3.20 | 4.45 | 3.83 | 3.73 | +0.23 | +6.58% | 0.03 | 521 | 818 | 0.58 | -0.16 | 0.01 | -0.08 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 130.00 | 4.55 | 5.05 | 4.80 | 4.96 | +0.11 | +2.27% | 0.04 | 22 | 1,907 | 0.56 | -0.20 | 0.01 | -0.09 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 135.00 | 5.75 | 6.70 | 6.23 | 6.47 | +0.32 | +5.21% | 0.05 | 25 | 473 | 0.56 | -0.24 | 0.01 | -0.09 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 140.00 | 7.40 | 8.10 | 7.75 | 8.50 | +1.15 | +15.65% | 0.06 | 16 | 1,802 | 0.55 | -0.29 | 0.01 | -0.10 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 145.00 | 8.85 | 10.90 | 9.88 | 10.43 | +0.68 | +6.98% | 0.07 | 2 | 933 | 0.55 | -0.34 | 0.01 | -0.11 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 150.00 | 11.70 | 12.65 | 12.18 | 12.98 | +0.85 | +7.01% | 0.08 | 7 | 5,191 | 0.55 | -0.39 | 0.01 | -0.11 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 155.00 | 14.25 | 15.00 | 14.63 | 14.57 | -0.63 | -4.15% | 0.09 | 7 | 549 | 0.55 | -0.44 | 0.01 | -0.11 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 160.00 | 17.05 | 17.55 | 17.30 | 18.10 | +0.79 | +4.57% | 0.11 | 2 | 1,433 | 0.54 | -0.50 | 0.01 | -0.11 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 165.00 | 20.00 | 21.10 | 20.55 | 20.65 | 0.00 | 0.00% | 0.12 | 0 | 546 | 0.55 | -0.55 | 0.01 | -0.11 | 7/6/2026 | 7/8/2026 4:00:08 PM EST |
| 170.00 | 23.10 | 24.65 | 23.88 | 25.05 | +2.00 | +8.68% | 0.14 | 1 | 335 | 0.55 | -0.60 | 0.01 | -0.11 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 175.00 | 26.20 | 28.20 | 27.20 | 20.50 | 0.00 | 0.00% | 0.16 | 0 | 632 | 0.54 | -0.64 | 0.01 | -0.10 | 6/26/2026 | 7/8/2026 4:00:08 PM EST |
| 180.00 | 30.05 | 31.85 | 30.95 | 27.35 | 0.00 | 0.00% | 0.17 | 0 | 144 | 0.54 | -0.68 | 0.01 | -0.10 | 6/30/2026 | 7/8/2026 4:00:08 PM EST |
| 185.00 | 33.80 | 35.90 | 34.85 | 32.00 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.54 | -0.72 | 0.01 | -0.09 | 6/30/2026 | 7/8/2026 4:00:08 PM EST |
| 190.00 | 37.90 | 40.45 | 39.18 | 55.20 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.54 | -0.76 | 0.01 | -0.09 | 5/18/2026 | 7/8/2026 4:00:08 PM EST |
| 195.00 | 42.40 | 44.75 | 43.58 | 37.70 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.55 | -0.79 | 0.01 | -0.08 | 6/23/2026 | 7/8/2026 4:00:08 PM EST |
| 200.00 | 46.65 | 49.15 | 47.90 | 39.20 | 0.00 | 0.00% | 0.24 | 0 | 56 | 0.55 | -0.82 | 0.01 | -0.07 | 6/26/2026 | 7/8/2026 4:00:08 PM EST |
| 205.00 | 50.95 | 53.70 | 52.33 | 53.05 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.54 | -0.84 | 0.01 | -0.07 | 7/2/2026 | 7/8/2026 4:00:08 PM EST |
| 210.00 | 55.70 | 58.05 | 56.88 | 45.05 | 0.00 | 0.00% | 0.27 | 0 | 73 | 0.54 | -0.86 | 0.01 | -0.06 | 6/22/2026 | 7/8/2026 4:00:08 PM EST |
| 215.00 | 60.20 | 62.95 | 61.58 | 59.45 | 0.00 | 0.00% | 0.29 | 0 | 19 | 0.67 | -0.88 | 0.01 | -0.05 | 7/6/2026 | 7/8/2026 4:00:08 PM EST |
| 220.00 | 65.05 | 67.65 | 66.35 | 68.00 | 0.00 | 0.00% | 0.30 | 0 | 34 | 0.68 | -0.90 | 0.00 | -0.05 | 7/2/2026 | 7/8/2026 4:00:08 PM EST |
| 225.00 | 69.80 | 72.45 | 71.13 | 69.35 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.69 | -0.91 | 0.00 | -0.04 | 4/13/2026 | 7/8/2026 4:00:08 PM EST |
| 230.00 | 74.75 | 77.25 | 76.00 | % | 0.33 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.04 | 7/8/2026 4:00:08 PM EST | |||
| 235.00 | 78.75 | 82.40 | 80.58 | 72.65 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.74 | -0.94 | 0.00 | -0.03 | 5/7/2026 | 7/8/2026 4:00:08 PM EST |
| 240.00 | 84.50 | 87.00 | 85.75 | 84.90 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.74 | -0.95 | 0.00 | -0.03 | 7/1/2026 | 7/8/2026 4:00:08 PM EST |
| 245.00 | 89.20 | 91.95 | 90.58 | % | 0.37 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.03 | 7/8/2026 4:00:08 PM EST | |||
| 250.00 | 93.55 | 96.90 | 95.23 | 94.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.02 | 7/1/2026 | 7/8/2026 4:00:08 PM EST |
| 255.00 | 98.70 | 102.15 | 100.43 | 99.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 7/1/2026 | 7/8/2026 4:00:08 PM EST |
| 260.00 | 103.85 | 106.95 | 105.40 | % | 0.41 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 7/8/2026 4:00:08 PM EST | |||
| 265.00 | 108.30 | 112.10 | 110.20 | % | 0.42 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 7/8/2026 4:00:08 PM EST | |||
| 270.00 | 113.25 | 117.15 | 115.20 | % | 0.43 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 7/8/2026 4:00:08 PM EST | |||
| 280.00 | 123.65 | 127.00 | 125.33 | % | 0.45 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 7/8/2026 4:00:08 PM EST |