Options Chain for VISTRA CORP COM (VST) - $136.75 as of 5/18/2026 9:21:10 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 | 65.90 | 69.40 | 67.65 | 70.50 | 0.00 | 0.00% | 0.97 | 0 | 3 | 0.91 | 0.98 | 0.00 | -0.01 | 5/15/2026 | 5/18/2026 4:00:03 PM EST |
| 75.00 | 61.10 | 63.80 | 62.45 | % | 0.83 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.01 | 5/18/2026 4:00:03 PM EST | |||
| 80.00 | 56.45 | 59.65 | 58.05 | % | 0.73 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.02 | 5/18/2026 4:00:03 PM EST | |||
| 85.00 | 51.80 | 54.65 | 53.23 | 65.50 | 0.00 | 0.00% | 0.63 | 0 | 3 | 0.68 | 0.95 | 0.00 | -0.02 | 5/12/2026 | 5/18/2026 4:00:03 PM EST |
| 90.00 | 47.30 | 49.80 | 48.55 | % | 0.54 | 0 | 7 | 0.50 | 0.93 | 0.00 | -0.03 | 5/18/2026 4:00:03 PM EST | |||
| 95.00 | 42.95 | 45.65 | 44.30 | 66.73 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.55 | 0.90 | 0.00 | -0.03 | 4/13/2026 | 5/18/2026 4:00:03 PM EST |
| 100.00 | 39.05 | 41.15 | 40.10 | 40.38 | -4.62 | -10.27% | 0.40 | 296 | 16 | 0.55 | 0.88 | 0.00 | -0.04 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 105.00 | 34.60 | 37.55 | 36.08 | 39.05 | 0.00 | 0.00% | 0.34 | 0 | 18 | 0.54 | 0.84 | 0.01 | -0.04 | 5/15/2026 | 5/18/2026 4:00:03 PM EST |
| 110.00 | 30.75 | 33.60 | 32.18 | 34.95 | 0.00 | 0.00% | 0.29 | 0 | 48 | 0.53 | 0.81 | 0.01 | -0.05 | 5/15/2026 | 5/18/2026 4:00:03 PM EST |
| 115.00 | 27.15 | 29.85 | 28.50 | 33.10 | 0.00 | 0.00% | 0.25 | 0 | 30 | 0.52 | 0.77 | 0.01 | -0.05 | 5/14/2026 | 5/18/2026 4:00:03 PM EST |
| 120.00 | 23.70 | 26.20 | 24.95 | 25.03 | -4.87 | -16.29% | 0.21 | 12 | 19 | 0.50 | 0.72 | 0.01 | -0.06 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 125.00 | 20.55 | 23.10 | 21.83 | 24.00 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.50 | 0.68 | 0.01 | -0.06 | 5/15/2026 | 5/18/2026 4:00:03 PM EST |
| 130.00 | 19.40 | 20.25 | 19.83 | 20.20 | -2.70 | -11.79% | 0.15 | 19 | 108 | 0.52 | 0.63 | 0.01 | -0.06 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 135.00 | 15.65 | 17.45 | 16.55 | 16.85 | -2.65 | -13.59% | 0.12 | 25 | 18 | 0.49 | 0.58 | 0.01 | -0.06 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 140.00 | 13.35 | 15.10 | 14.23 | 14.15 | -3.20 | -18.45% | 0.10 | 246 | 342 | 0.49 | 0.53 | 0.01 | -0.07 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 145.00 | 11.55 | 13.00 | 12.28 | 12.00 | -2.60 | -17.81% | 0.08 | 10 | 189 | 0.49 | 0.48 | 0.01 | -0.06 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 150.00 | 10.35 | 11.25 | 10.80 | 10.13 | -2.57 | -20.24% | 0.07 | 22 | 515 | 0.50 | 0.43 | 0.01 | -0.06 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 155.00 | 9.10 | 9.65 | 9.38 | 8.70 | -2.27 | -20.70% | 0.06 | 16 | 70 | 0.50 | 0.38 | 0.01 | -0.06 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 160.00 | 7.25 | 8.35 | 7.80 | 7.55 | -2.25 | -22.96% | 0.05 | 44 | 727 | 0.49 | 0.34 | 0.01 | -0.06 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 165.00 | 5.90 | 7.20 | 6.55 | 6.46 | -1.49 | -18.75% | 0.04 | 287 | 348 | 0.49 | 0.31 | 0.01 | -0.06 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 170.00 | 5.90 | 6.15 | 6.03 | 5.90 | -1.37 | -18.85% | 0.04 | 9 | 708 | 0.51 | 0.27 | 0.01 | -0.05 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 175.00 | 4.90 | 5.35 | 5.13 | 5.10 | -0.85 | -14.29% | 0.03 | 9 | 741 | 0.51 | 0.24 | 0.01 | -0.05 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 180.00 | 4.40 | 4.60 | 4.50 | 4.46 | -1.14 | -20.36% | 0.03 | 15,376 | 871 | 0.51 | 0.21 | 0.01 | -0.05 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 185.00 | 3.35 | 4.00 | 3.68 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.50 | 0.19 | 0.01 | -0.04 | 5/15/2026 | 5/18/2026 4:00:03 PM EST |
| 190.00 | 2.80 | 3.45 | 3.13 | 3.15 | -0.84 | -21.06% | 0.02 | 15 | 1,055 | 0.51 | 0.17 | 0.01 | -0.04 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 195.00 | 2.38 | 3.10 | 2.74 | 2.48 | -1.02 | -29.15% | 0.01 | 266 | 109 | 0.51 | 0.15 | 0.01 | -0.04 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 200.00 | 2.12 | 2.70 | 2.41 | 2.50 | -0.70 | -21.88% | 0.01 | 54 | 753 | 0.52 | 0.14 | 0.01 | -0.04 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 205.00 | 1.95 | 2.26 | 2.11 | 2.12 | -0.53 | -20.00% | 0.01 | 8 | 97 | 0.52 | 0.12 | 0.00 | -0.03 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 210.00 | 1.78 | 2.10 | 1.94 | 1.89 | -0.61 | -24.40% | 0.01 | 30,569 | 16,096 | 0.53 | 0.11 | 0.00 | -0.03 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 215.00 | 1.47 | 1.77 | 1.62 | 1.75 | -0.40 | -18.61% | 0.01 | 2 | 69 | 0.53 | 0.10 | 0.00 | -0.03 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 220.00 | 1.21 | 1.64 | 1.43 | 1.71 | -0.15 | -8.07% | 0.01 | 6 | 487 | 0.53 | 0.09 | 0.00 | -0.03 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 225.00 | 1.05 | 2.00 | 1.53 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.55 | 0.08 | 0.00 | -0.03 | 5/12/2026 | 5/18/2026 4:00:03 PM EST |
| 230.00 | 0.91 | 1.40 | 1.16 | 1.23 | -0.44 | -26.35% | 0.01 | 2,241 | 2,275 | 0.54 | 0.07 | 0.00 | -0.03 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 235.00 | 0.78 | 1.65 | 1.22 | 1.24 | -0.97 | -43.90% | 0.01 | 1 | 837 | 0.56 | 0.06 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 240.00 | 0.82 | 1.50 | 1.16 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.57 | 0.06 | 0.00 | -0.02 | 5/12/2026 | 5/18/2026 4:00:03 PM EST |
| 245.00 | 0.73 | 1.44 | 1.09 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.58 | 0.05 | 0.00 | -0.02 | 5/12/2026 | 5/18/2026 4:00:03 PM EST |
| 250.00 | 0.56 | 1.07 | 0.82 | 0.79 | -0.17 | -17.71% | 0.00 | 15,320 | 15,639 | 0.57 | 0.05 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 255.00 | 0.60 | 1.20 | 0.90 | 0.90 | -1.74 | -65.91% | 0.00 | 7 | 6 | 0.59 | 0.04 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 260.00 | 0.32 | 1.20 | 0.76 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.58 | 0.04 | 0.00 | -0.02 | 5/14/2026 | 5/18/2026 4:00:03 PM EST |
| 265.00 | 0.27 | 0.92 | 0.60 | % | 0.00 | 0 | 16 | 0.57 | 0.04 | 0.00 | -0.02 | 5/18/2026 4:00:03 PM EST | |||
| 270.00 | 0.34 | 1.09 | 0.72 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.60 | 0.03 | 0.00 | -0.01 | 5/6/2026 | 5/18/2026 4:00:03 PM EST |
| 280.00 | 0.35 | 0.78 | 0.57 | 0.59 | -0.07 | -10.61% | 0.00 | 2 | 463 | 0.61 | 0.03 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 4:00:03 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 | 0.06 | 0.95 | 0.51 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.62 | -0.02 | 0.00 | -0.01 | 5/14/2026 | 5/18/2026 4:00:03 PM EST |
| 75.00 | 0.21 | 0.93 | 0.57 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.58 | -0.03 | 0.00 | -0.01 | 5/13/2026 | 5/18/2026 4:00:03 PM EST |
| 80.00 | 0.23 | 1.14 | 0.69 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.55 | -0.04 | 0.00 | -0.02 | 4/30/2026 | 5/18/2026 4:00:03 PM EST |
| 85.00 | 0.78 | 1.57 | 1.18 | 1.09 | +0.15 | +15.96% | 0.01 | 1 | 48 | 0.57 | -0.05 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 90.00 | 1.10 | 1.77 | 1.44 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.54 | -0.07 | 0.00 | -0.03 | 5/15/2026 | 5/18/2026 4:00:03 PM EST |
| 95.00 | 1.87 | 2.49 | 2.18 | 2.24 | +0.22 | +10.90% | 0.02 | 15 | 127 | 0.55 | -0.10 | 0.00 | -0.03 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 100.00 | 2.56 | 3.20 | 2.88 | 2.90 | +0.70 | +31.82% | 0.03 | 312 | 105 | 0.54 | -0.12 | 0.00 | -0.04 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 105.00 | 3.45 | 4.20 | 3.83 | 3.42 | 0.00 | 0.00% | 0.04 | 0 | 1,031 | 0.53 | -0.16 | 0.01 | -0.04 | 5/15/2026 | 5/18/2026 4:00:03 PM EST |
| 110.00 | 4.70 | 5.35 | 5.03 | 4.95 | +0.40 | +8.80% | 0.05 | 1 | 385 | 0.53 | -0.19 | 0.01 | -0.05 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 115.00 | 5.95 | 6.75 | 6.35 | 5.72 | 0.00 | 0.00% | 0.06 | 0 | 460 | 0.52 | -0.23 | 0.01 | -0.05 | 5/15/2026 | 5/18/2026 4:00:03 PM EST |
| 120.00 | 7.50 | 8.00 | 7.75 | 8.00 | +0.70 | +9.59% | 0.06 | 437 | 2,069 | 0.50 | -0.28 | 0.01 | -0.06 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 125.00 | 9.25 | 10.35 | 9.80 | 9.89 | +0.99 | +11.13% | 0.08 | 1 | 770 | 0.51 | -0.32 | 0.01 | -0.06 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 130.00 | 11.40 | 11.70 | 11.55 | 12.45 | +1.55 | +14.22% | 0.09 | 38 | 1,547 | 0.49 | -0.37 | 0.01 | -0.06 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 135.00 | 13.75 | 15.00 | 14.38 | 14.87 | +1.76 | +13.43% | 0.11 | 4 | 344 | 0.50 | -0.42 | 0.01 | -0.06 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 140.00 | 16.25 | 16.75 | 16.50 | 17.65 | +1.45 | +8.96% | 0.12 | 2 | 1,623 | 0.48 | -0.47 | 0.01 | -0.07 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 145.00 | 19.15 | 20.75 | 19.95 | 20.08 | +1.20 | +6.36% | 0.14 | 2 | 597 | 0.49 | -0.52 | 0.01 | -0.06 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 150.00 | 22.35 | 24.10 | 23.23 | 23.70 | +2.45 | +11.53% | 0.15 | 13 | 4,086 | 0.49 | -0.57 | 0.01 | -0.06 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 155.00 | 25.75 | 27.55 | 26.65 | 26.47 | +3.42 | +14.84% | 0.17 | 1 | 375 | 0.49 | -0.62 | 0.01 | -0.06 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 160.00 | 29.35 | 31.15 | 30.25 | 24.02 | 0.00 | 0.00% | 0.19 | 0 | 1,488 | 0.49 | -0.66 | 0.01 | -0.06 | 5/12/2026 | 5/18/2026 4:00:03 PM EST |
| 165.00 | 32.60 | 35.60 | 34.10 | 26.40 | 0.00 | 0.00% | 0.21 | 0 | 177 | 0.49 | -0.69 | 0.01 | -0.06 | 5/8/2026 | 5/18/2026 4:00:03 PM EST |
| 170.00 | 37.20 | 39.40 | 38.30 | 38.30 | +3.74 | +10.83% | 0.23 | 3 | 326 | 0.49 | -0.73 | 0.01 | -0.05 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 175.00 | 41.05 | 43.80 | 42.43 | 39.02 | 0.00 | 0.00% | 0.24 | 0 | 599 | 0.49 | -0.76 | 0.01 | -0.05 | 5/14/2026 | 5/18/2026 4:00:03 PM EST |
| 180.00 | 45.60 | 48.20 | 46.90 | 46.80 | +7.99 | +20.59% | 0.26 | 1 | 94 | 0.50 | -0.79 | 0.01 | -0.05 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 185.00 | 49.65 | 52.50 | 51.08 | % | 0.28 | 0 | 20 | 0.49 | -0.81 | 0.01 | -0.04 | 5/18/2026 4:00:03 PM EST | |||
| 190.00 | 54.55 | 57.05 | 55.80 | 55.20 | % | 0.29 | 1 | 4 | 0.50 | -0.83 | 0.01 | -0.04 | 5/18/2026 | 5/18/2026 4:00:03 PM EST | |
| 195.00 | 58.30 | 61.65 | 59.98 | % | 0.31 | 0 | 20 | 0.48 | -0.85 | 0.01 | -0.04 | 5/18/2026 4:00:03 PM EST | |||
| 200.00 | 63.65 | 66.25 | 64.95 | 48.56 | 0.00 | 0.00% | 0.32 | 0 | 34 | 0.50 | -0.86 | 0.01 | -0.04 | 5/6/2026 | 5/18/2026 4:00:03 PM EST |
| 205.00 | 67.85 | 71.00 | 69.43 | % | 0.34 | 0 | 0 | 0.48 | -0.88 | 0.00 | -0.03 | 5/18/2026 4:00:03 PM EST | |||
| 210.00 | 72.95 | 76.05 | 74.50 | 54.10 | 0.00 | 0.00% | 0.35 | 0 | 66 | 0.50 | -0.89 | 0.00 | -0.03 | 5/4/2026 | 5/18/2026 4:00:03 PM EST |
| 215.00 | 77.50 | 80.70 | 79.10 | % | 0.37 | 0 | 40 | 0.65 | -0.90 | 0.00 | -0.03 | 5/18/2026 4:00:03 PM EST | |||
| 220.00 | 82.55 | 85.55 | 84.05 | 64.20 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.66 | -0.91 | 0.00 | -0.03 | 4/9/2026 | 5/18/2026 4:00:03 PM EST |
| 225.00 | 87.80 | 90.50 | 89.15 | 69.35 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.68 | -0.92 | 0.00 | -0.03 | 4/13/2026 | 5/18/2026 4:00:03 PM EST |
| 230.00 | 92.40 | 95.45 | 93.93 | % | 0.41 | 0 | 0 | 0.70 | -0.93 | 0.00 | -0.03 | 5/18/2026 4:00:03 PM EST | |||
| 235.00 | 97.30 | 100.40 | 98.85 | 72.65 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.71 | -0.94 | 0.00 | -0.02 | 5/7/2026 | 5/18/2026 4:00:03 PM EST |
| 240.00 | 102.50 | 105.35 | 103.93 | % | 0.43 | 0 | 1 | 0.74 | -0.94 | 0.00 | -0.02 | 5/18/2026 4:00:03 PM EST | |||
| 245.00 | 107.35 | 110.35 | 108.85 | % | 0.44 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.02 | 5/18/2026 4:00:03 PM EST | |||
| 250.00 | 111.40 | 115.35 | 113.38 | % | 0.45 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.02 | 5/18/2026 4:00:03 PM EST | |||
| 255.00 | 116.40 | 120.35 | 118.38 | % | 0.46 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.02 | 5/18/2026 4:00:03 PM EST | |||
| 260.00 | 122.20 | 125.35 | 123.78 | % | 0.48 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.02 | 5/18/2026 4:00:03 PM EST | |||
| 265.00 | 127.10 | 130.35 | 128.73 | % | 0.49 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.02 | 5/18/2026 4:00:03 PM EST | |||
| 270.00 | 132.35 | 135.35 | 133.85 | % | 0.50 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.01 | 5/18/2026 4:00:03 PM EST | |||
| 280.00 | 142.10 | 145.35 | 143.73 | % | 0.51 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.01 | 5/18/2026 4:00:03 PM EST |