Options Chain for VISTRA CORP COM (VST) - $75.83 as of 9/6/2024 3:15:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.10 | 40.90 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 40.00 | 32.10 | 35.90 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 45.00 | 27.70 | 30.70 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 50.00 | 23.50 | 26.00 | 23.20 | 0.00 | 0.00% | 0 | 4 | 1.46 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:49 PM EST |
| 55.00 | 17.00 | 20.70 | 25.66 | 0.00 | 0.00% | 0 | 12 | 1.17 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:49 PM EST |
| 60.00 | 13.30 | 15.90 | 24.65 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.97 | 0.01 | -0.02 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 62.50 | 11.30 | 11.90 | 18.70 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.93 | 0.02 | -0.03 | 8/13/2024 | 9/6/2024 3:59:49 PM EST |
| 65.00 | 9.20 | 10.70 | 9.25 | -3.12 | -25.23% | 1 | 24 | 0.61 | 0.88 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 67.50 | 7.00 | 7.30 | 16.58 | 0.00 | 0.00% | 0 | 55 | 0.57 | 0.80 | 0.03 | -0.08 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 68.00 | 6.60 | 6.90 | 10.70 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.78 | 0.04 | -0.08 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 69.00 | 5.90 | 6.70 | 11.50 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.74 | 0.04 | -0.09 | 8/20/2024 | 9/6/2024 3:59:49 PM EST |
| 70.00 | 5.20 | 5.40 | 5.62 | -1.82 | -24.47% | 3 | 100 | 0.56 | 0.70 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 71.00 | 4.50 | 5.10 | 7.90 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.66 | 0.05 | -0.10 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 72.00 | 3.90 | 4.10 | 3.90 | -7.80 | -66.67% | 1 | 2 | 0.54 | 0.61 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 72.50 | 3.60 | 3.80 | 5.80 | 0.00 | 0.00% | 0 | 129 | 0.54 | 0.58 | 0.05 | -0.11 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 73.00 | 3.30 | 3.50 | 3.45 | -10.20 | -74.73% | 1 | 13 | 0.53 | 0.56 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 74.00 | 2.85 | 3.00 | 4.67 | 0.00 | 0.00% | 0 | 16 | 0.53 | 0.50 | 0.05 | -0.11 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 75.00 | 2.35 | 2.50 | 3.09 | -2.13 | -40.81% | 2 | 925 | 0.52 | 0.45 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 76.00 | 1.95 | 2.10 | 2.11 | -1.09 | -34.07% | 11 | 32 | 0.52 | 0.40 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 77.00 | 1.55 | 1.70 | 1.73 | -0.97 | -35.93% | 18 | 68 | 0.51 | 0.35 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 77.50 | 1.40 | 1.55 | 1.45 | -1.18 | -44.87% | 47 | 6,022 | 0.51 | 0.33 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 78.00 | 1.25 | 1.40 | 3.20 | 0.00 | 0.00% | 0 | 89 | 0.51 | 0.30 | 0.05 | -0.09 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 79.00 | 1.00 | 1.15 | 1.15 | -0.90 | -43.91% | 2 | 49 | 0.51 | 0.26 | 0.04 | -0.09 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 80.00 | 0.80 | 0.95 | 0.93 | -0.70 | -42.95% | 23 | 1,313 | 0.51 | 0.22 | 0.04 | -0.08 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 81.00 | 0.65 | 0.75 | 0.70 | -0.95 | -57.58% | 2 | 71 | 0.51 | 0.18 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 82.00 | 0.50 | 0.60 | 0.60 | -0.60 | -50.00% | 16 | 110 | 0.51 | 0.15 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 82.50 | 0.45 | 0.55 | 0.45 | -0.60 | -57.15% | 13 | 1,346 | 0.51 | 0.14 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 83.00 | 0.40 | 0.50 | 0.47 | -0.38 | -44.71% | 2 | 80 | 0.51 | 0.12 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 84.00 | 0.30 | 0.40 | 0.40 | -0.32 | -44.45% | 8 | 231 | 0.51 | 0.10 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 85.00 | 0.25 | 0.35 | 0.31 | -0.28 | -47.46% | 50 | 4,365 | 0.52 | 0.08 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 86.00 | 0.20 | 0.30 | 0.25 | -0.30 | -54.55% | 26 | 374 | 0.53 | 0.06 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 87.00 | 0.15 | 0.25 | 0.20 | -0.35 | -63.64% | 16 | 153 | 0.53 | 0.05 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 87.50 | 0.15 | 0.20 | 0.15 | -0.20 | -57.15% | 11 | 1,459 | 0.53 | 0.04 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 88.00 | 0.10 | 0.20 | 0.17 | -0.29 | -63.05% | 5 | 87 | 0.53 | 0.04 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 89.00 | 0.05 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 74 | 0.53 | 0.03 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 90.00 | 0.10 | 0.40 | 0.10 | -0.09 | -47.37% | 11 | 2,446 | 0.63 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 91.00 | 0.10 | 0.25 | 0.17 | -0.02 | -10.53% | 3 | 39 | 0.62 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 92.00 | 0.05 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 71 | 0.65 | 0.01 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 92.50 | 0.05 | 0.15 | 0.10 | -0.07 | -41.18% | 3 | 340 | 0.59 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 95.00 | 0.05 | 0.10 | 0.06 | -0.05 | -45.46% | 7 | 941 | 0.71 | 0.01 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 97.50 | 0.00 | 0.70 | 0.11 | +0.02 | +22.23% | 11 | 149 | 0.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 12 | 3,358 | 0.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 105.00 | 0.00 | 0.35 | 0.21 | +0.16 | +320.00% | 1 | 167 | 1.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | +0.08 | +160.00% | 3 | 229 | 1.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 115.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 41 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,743 | 1.03 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:49 PM EST |
| 125.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:49 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.96 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:49 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:49 PM EST |
| 50.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 70 | 1.50 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 55.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 219 | 1.13 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 60.00 | 0.10 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 631 | 0.70 | -0.03 | 0.01 | -0.02 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 62.50 | 0.25 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.60 | -0.07 | 0.02 | -0.03 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 65.00 | 0.45 | 0.60 | 0.50 | +0.10 | +25.00% | 16 | 804 | 0.58 | -0.12 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 67.50 | 0.85 | 1.20 | 0.96 | +0.39 | +68.43% | 4 | 351 | 0.56 | -0.20 | 0.03 | -0.08 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 68.00 | 0.95 | 1.15 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.22 | 0.04 | -0.08 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 69.00 | 1.20 | 1.40 | 1.30 | +0.63 | +94.03% | 5 | 11 | 0.56 | -0.26 | 0.04 | -0.09 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 70.00 | 1.50 | 2.15 | 1.54 | +0.54 | +54.00% | 2,073 | 1,859 | 0.55 | -0.30 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 71.00 | 1.80 | 2.00 | 1.15 | 0.00 | 0.00% | 0 | 47 | 0.54 | -0.34 | 0.05 | -0.10 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 72.00 | 2.20 | 2.40 | 1.75 | +0.10 | +6.07% | 3 | 99 | 0.54 | -0.39 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 72.50 | 2.40 | 2.60 | 2.15 | +0.70 | +48.28% | 3 | 1,095 | 0.54 | -0.42 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 73.00 | 2.65 | 2.80 | 2.75 | +0.75 | +37.50% | 1 | 13 | 0.53 | -0.44 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 74.00 | 3.10 | 3.30 | 3.20 | +1.43 | +80.80% | 2 | 18 | 0.53 | -0.50 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 75.00 | 3.60 | 3.80 | 3.50 | +0.87 | +33.08% | 2,023 | 4,168 | 0.52 | -0.55 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 76.00 | 4.20 | 4.40 | 4.30 | +1.05 | +32.31% | 3 | 51 | 0.52 | -0.60 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 77.00 | 4.90 | 5.10 | 4.89 | +1.29 | +35.84% | 8 | 77 | 0.52 | -0.65 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 77.50 | 5.20 | 5.40 | 5.43 | +1.68 | +44.80% | 2 | 294 | 0.51 | -0.67 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 78.00 | 5.50 | 5.80 | 4.10 | 0.00 | 0.00% | 0 | 93 | 0.52 | -0.70 | 0.05 | -0.09 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 79.00 | 6.30 | 6.50 | 4.83 | 0.00 | 0.00% | 0 | 181 | 0.51 | -0.74 | 0.04 | -0.09 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 80.00 | 7.10 | 7.30 | 7.00 | +1.35 | +23.90% | 124 | 1,839 | 0.51 | -0.78 | 0.04 | -0.08 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 81.00 | 7.90 | 8.80 | 6.61 | +4.66 | +238.98% | 4 | 42 | 0.52 | -0.82 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 82.00 | 7.00 | 9.00 | 8.70 | +2.49 | +40.10% | 1 | 68 | 0.52 | -0.85 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 82.50 | 9.20 | 9.60 | 9.22 | +5.47 | +145.87% | 11 | 183 | 0.51 | -0.86 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 83.00 | 9.10 | 9.90 | 9.80 | +2.65 | +37.07% | 2 | 38 | 0.44 | -0.88 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 84.00 | 10.50 | 10.80 | 9.80 | +1.99 | +25.48% | 1 | 550 | 0.54 | -0.90 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 85.00 | 11.20 | 12.40 | 11.97 | +4.13 | +52.68% | 2 | 290 | 0.44 | -0.92 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 86.00 | 12.10 | 14.40 | 12.23 | +1.03 | +9.20% | 1 | 55 | 0.62 | -0.94 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 87.00 | 13.00 | 13.90 | 4.60 | 0.00 | 0.00% | 0 | 56 | 0.65 | -0.95 | 0.01 | -0.03 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 87.50 | 13.60 | 14.40 | 4.80 | 0.00 | 0.00% | 0 | 30 | 0.63 | -0.96 | 0.01 | -0.03 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 88.00 | 14.00 | 16.40 | 11.20 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.96 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 89.00 | 13.80 | 16.10 | 12.10 | 0.00 | 0.00% | 0 | 12 | 0.75 | -0.97 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 90.00 | 14.90 | 18.40 | 15.22 | +7.82 | +105.68% | 1 | 49 | 0.82 | -0.98 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 91.00 | 16.00 | 18.40 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.98 | 0.01 | -0.01 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 92.00 | 16.50 | 20.00 | 8.90 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.99 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 92.50 | 18.30 | 19.90 | 10.20 | 0.00 | 0.00% | 0 | 18 | 0.90 | -0.99 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:49 PM EST |
| 95.00 | 20.70 | 23.30 | 13.66 | 0.00 | 0.00% | 0 | 33 | 0.90 | -0.99 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 97.50 | 22.00 | 24.90 | 14.42 | 0.00 | 0.00% | 0 | 5 | 1.15 | -1.00 | 0.00 | 0.00 | 7/10/2024 | 9/6/2024 3:59:49 PM EST |
| 100.00 | 24.80 | 27.70 | 21.83 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:49 PM EST |
| 105.00 | 29.70 | 32.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 110.00 | 34.60 | 37.80 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 115.00 | 39.40 | 42.60 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 120.00 | 44.40 | 48.00 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 125.00 | 49.30 | 53.00 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 130.00 | 54.30 | 58.00 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 135.00 | 59.40 | 63.00 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 140.00 | 64.30 | 68.00 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |