Options Chain for VISTRA CORP COM (VST) - $195.88 as of 7/29/2025 2:47:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 144.95 | 148.00 | 146.48 | 141.70 | 0.00 | 0.00% | 2.93 | 0 | 5 | 2.38 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:58:51 PM EST |
| 55.00 | 139.95 | 143.05 | 141.50 | 63.62 | 0.00 | 0.00% | 2.57 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 1:58:51 PM EST |
| 60.00 | 135.10 | 138.10 | 136.60 | 78.10 | 0.00 | 0.00% | 2.28 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 1:58:51 PM EST |
| 65.00 | 130.35 | 133.10 | 131.73 | % | 2.03 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 70.00 | 125.60 | 127.75 | 126.68 | 35.05 | 0.00 | 0.00% | 1.81 | 0 | 18 | 1.74 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:58:51 PM EST |
| 75.00 | 120.70 | 122.40 | 121.55 | 110.05 | 0.00 | 0.00% | 1.62 | 0 | 61 | 1.64 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:51 PM EST |
| 80.00 | 115.30 | 118.00 | 116.65 | 100.00 | 0.00 | 0.00% | 1.46 | 0 | 22 | 1.49 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 1:58:51 PM EST |
| 85.00 | 110.10 | 112.95 | 111.53 | 37.40 | 0.00 | 0.00% | 1.31 | 0 | 20 | 1.51 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 1:58:51 PM EST |
| 90.00 | 105.80 | 107.90 | 106.85 | 94.50 | 0.00 | 0.00% | 1.19 | 0 | 63 | 1.40 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:58:51 PM EST |
| 95.00 | 100.75 | 102.95 | 101.85 | 107.11 | 0.00 | 0.00% | 1.07 | 0 | 66 | 1.38 | 1.00 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 100.00 | 95.65 | 98.00 | 96.83 | 107.70 | 0.00 | 0.00% | 0.97 | 0 | 197 | 1.20 | 1.00 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 105.00 | 90.80 | 92.85 | 91.83 | 89.95 | 0.00 | 0.00% | 0.87 | 0 | 98 | 1.15 | 1.00 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 110.00 | 86.50 | 87.40 | 86.95 | 87.12 | 0.00 | 0.00% | 0.79 | 0 | 634 | 0.96 | 1.00 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 115.00 | 81.45 | 82.75 | 82.10 | 86.38 | 0.00 | 0.00% | 0.71 | 0 | 288 | 0.89 | 0.99 | 0.00 | -0.03 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 120.00 | 76.55 | 77.65 | 77.10 | 70.60 | 0.00 | 0.00% | 0.64 | 0 | 738 | 0.83 | 0.99 | 0.00 | -0.03 | 7/18/2025 | 7/29/2025 1:58:51 PM EST |
| 125.00 | 71.85 | 72.90 | 72.38 | 74.87 | 0.00 | 0.00% | 0.58 | 0 | 517 | 0.76 | 0.98 | 0.00 | -0.04 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 130.00 | 67.05 | 68.10 | 67.58 | 57.85 | 0.00 | 0.00% | 0.52 | 0 | 1,027 | 0.75 | 0.98 | 0.00 | -0.05 | 7/16/2025 | 7/29/2025 1:58:51 PM EST |
| 135.00 | 62.35 | 63.25 | 62.80 | 65.00 | -6.60 | -9.22% | 0.47 | 2 | 232 | 0.53 | 0.97 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 140.00 | 57.85 | 58.40 | 58.13 | 61.65 | 0.00 | 0.00% | 0.42 | 0 | 483 | 0.57 | 0.95 | 0.00 | -0.07 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 145.00 | 53.25 | 53.80 | 53.53 | 50.90 | 0.00 | 0.00% | 0.37 | 0 | 251 | 0.55 | 0.94 | 0.00 | -0.08 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 150.00 | 48.65 | 49.30 | 48.98 | 45.95 | 0.00 | 0.00% | 0.33 | 0 | 1,068 | 0.58 | 0.92 | 0.00 | -0.09 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 155.00 | 44.45 | 45.20 | 44.83 | 43.10 | 0.00 | 0.00% | 0.29 | 0 | 620 | 0.56 | 0.89 | 0.00 | -0.10 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 160.00 | 40.30 | 40.75 | 40.53 | 42.97 | +4.06 | +10.44% | 0.25 | 1 | 395 | 0.56 | 0.86 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 165.00 | 36.10 | 36.80 | 36.45 | 38.45 | +2.60 | +7.26% | 0.22 | 1 | 946 | 0.56 | 0.83 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 170.00 | 32.40 | 33.10 | 32.75 | 34.50 | +2.15 | +6.65% | 0.19 | 4 | 430 | 0.56 | 0.80 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 175.00 | 28.75 | 29.55 | 29.15 | 32.20 | 0.00 | 0.00% | 0.17 | 0 | 352 | 0.55 | 0.76 | 0.01 | -0.15 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 180.00 | 25.55 | 26.05 | 25.80 | 27.60 | +2.10 | +8.24% | 0.14 | 9 | 493 | 0.56 | 0.72 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 185.00 | 22.50 | 22.80 | 22.65 | 23.20 | +2.20 | +10.48% | 0.12 | 4 | 362 | 0.55 | 0.67 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 190.00 | 19.60 | 20.00 | 19.80 | 18.90 | -0.46 | -2.38% | 0.10 | 38 | 690 | 0.55 | 0.62 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 195.00 | 16.95 | 17.25 | 17.10 | 17.80 | +2.10 | +13.38% | 0.09 | 55 | 364 | 0.54 | 0.57 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 200.00 | 14.55 | 14.85 | 14.70 | 14.94 | +0.24 | +1.64% | 0.07 | 156 | 5,508 | 0.54 | 0.53 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 210.00 | 10.50 | 10.75 | 10.63 | 10.85 | +0.85 | +8.50% | 0.05 | 4 | 871 | 0.53 | 0.43 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 220.00 | 7.40 | 7.55 | 7.48 | 7.70 | +0.55 | +7.70% | 0.03 | 19 | 3,205 | 0.52 | 0.34 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 230.00 | 5.10 | 5.25 | 5.18 | 5.35 | +0.35 | +7.00% | 0.02 | 11 | 873 | 0.52 | 0.26 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 240.00 | 3.45 | 3.60 | 3.53 | 3.40 | +0.25 | +7.94% | 0.01 | 6 | 860 | 0.52 | 0.19 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 250.00 | 2.33 | 2.46 | 2.40 | 2.26 | -0.24 | -9.60% | 0.01 | 12 | 228 | 0.52 | 0.14 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 260.00 | 1.56 | 1.65 | 1.61 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 1,009 | 0.52 | 0.10 | 0.00 | -0.06 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 270.00 | 1.03 | 1.11 | 1.07 | 0.99 | -0.07 | -6.61% | 0.00 | 3 | 144 | 0.52 | 0.07 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 280.00 | 0.69 | 0.81 | 0.75 | 0.67 | -0.08 | -10.67% | 0.00 | 4 | 61 | 0.53 | 0.05 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 290.00 | 0.40 | 1.08 | 0.74 | 0.60 | +0.02 | +3.45% | 0.00 | 3 | 2,048 | 0.55 | 0.03 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.67 | 0.84 | 0.01 | -0.66 | -98.51% | 0.02 | 8 | 150 | 2.23 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 55.00 | 0.00 | 0.18 | 0.09 | 0.05 | -0.01 | -16.67% | 0.00 | 8 | 40 | 1.45 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 60.00 | 0.00 | 0.64 | 0.32 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.63 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 1:58:51 PM EST |
| 65.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.27 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 70.00 | 0.00 | 0.28 | 0.14 | 0.05 | -0.02 | -28.58% | 0.00 | 690 | 1,192 | 1.26 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 75.00 | 0.00 | 1.32 | 0.66 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:51 PM EST |
| 80.00 | 0.03 | 0.58 | 0.31 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.05 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 85.00 | 0.00 | 0.19 | 0.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.99 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:58:51 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.93 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 95.00 | 0.00 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 909 | 0.88 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 100.00 | 0.00 | 0.24 | 0.12 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.84 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 105.00 | 0.00 | 0.27 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 534 | 0.80 | 0.00 | 0.00 | -0.02 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 110.00 | 0.00 | 0.31 | 0.16 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1,356 | 0.76 | 0.00 | 0.00 | -0.02 | 7/22/2025 | 7/29/2025 1:58:51 PM EST |
| 115.00 | 0.02 | 0.38 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 576 | 0.62 | -0.01 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 120.00 | 0.06 | 0.50 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.63 | -0.01 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 125.00 | 0.13 | 0.66 | 0.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1,151 | 0.62 | -0.02 | 0.00 | -0.04 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 130.00 | 0.30 | 0.86 | 0.58 | 0.50 | -0.10 | -16.67% | 0.00 | 1 | 435 | 0.63 | -0.02 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 135.00 | 0.57 | 1.35 | 0.96 | 0.75 | -0.14 | -15.73% | 0.01 | 5 | 480 | 0.60 | -0.03 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 140.00 | 1.02 | 1.06 | 1.04 | 1.10 | -0.15 | -12.00% | 0.01 | 2 | 509 | 0.60 | -0.05 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 145.00 | 1.40 | 1.48 | 1.44 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.60 | -0.06 | 0.00 | -0.08 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 150.00 | 1.90 | 1.99 | 1.95 | 1.85 | -0.33 | -15.14% | 0.01 | 34 | 1,933 | 0.59 | -0.08 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 155.00 | 2.54 | 2.65 | 2.60 | 2.84 | -0.05 | -1.73% | 0.02 | 1 | 765 | 0.58 | -0.11 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 160.00 | 3.35 | 3.50 | 3.43 | 2.86 | -0.69 | -19.44% | 0.02 | 22 | 1,274 | 0.58 | -0.14 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 165.00 | 4.30 | 4.45 | 4.38 | 4.30 | -0.52 | -10.79% | 0.03 | 1,016 | 1,401 | 0.57 | -0.17 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 170.00 | 5.50 | 5.65 | 5.58 | 5.65 | -0.05 | -0.88% | 0.03 | 20 | 511 | 0.57 | -0.20 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 175.00 | 6.85 | 7.05 | 6.95 | 7.07 | -0.45 | -5.99% | 0.04 | 10 | 1,490 | 0.56 | -0.24 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 180.00 | 8.50 | 8.65 | 8.58 | 8.27 | -0.67 | -7.50% | 0.05 | 18 | 577 | 0.56 | -0.28 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 185.00 | 10.30 | 10.55 | 10.43 | 10.19 | -1.41 | -12.16% | 0.06 | 8 | 2,069 | 0.55 | -0.33 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 190.00 | 12.40 | 12.65 | 12.53 | 12.32 | -1.61 | -11.56% | 0.07 | 10 | 406 | 0.55 | -0.38 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 195.00 | 14.70 | 15.10 | 14.90 | 15.39 | 0.00 | 0.00% | 0.08 | 0 | 303 | 0.54 | -0.43 | 0.01 | -0.17 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 200.00 | 17.20 | 17.55 | 17.38 | 20.44 | 0.00 | 0.00% | 0.09 | 0 | 321 | 0.54 | -0.47 | 0.01 | -0.17 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 210.00 | 23.15 | 23.65 | 23.40 | 25.72 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.53 | -0.57 | 0.01 | -0.16 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 220.00 | 30.05 | 30.50 | 30.28 | 31.75 | +4.95 | +18.47% | 0.14 | 1 | 8 | 0.52 | -0.66 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 230.00 | 37.80 | 38.25 | 38.03 | 38.00 | -1.00 | -2.57% | 0.17 | 4 | 4 | 0.52 | -0.74 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 240.00 | 45.70 | 47.05 | 46.38 | % | 0.19 | 0 | 0 | 0.50 | -0.81 | 0.01 | -0.10 | 7/29/2025 1:58:51 PM EST | |||
| 250.00 | 54.30 | 55.90 | 55.10 | 48.03 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.50 | -0.86 | 0.01 | -0.08 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 260.00 | 63.15 | 66.30 | 64.73 | % | 0.25 | 0 | 0 | 0.63 | -0.90 | 0.00 | -0.06 | 7/29/2025 1:58:51 PM EST | |||
| 270.00 | 72.45 | 75.90 | 74.18 | % | 0.27 | 0 | 0 | 0.65 | -0.93 | 0.00 | -0.05 | 7/29/2025 1:58:51 PM EST | |||
| 280.00 | 82.40 | 85.85 | 84.13 | 90.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.03 | 7/15/2025 | 7/29/2025 1:58:51 PM EST |
| 290.00 | 92.35 | 95.60 | 93.98 | % | 0.32 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.03 | 7/29/2025 1:58:51 PM EST |