Options Chain for VISTRA CORP COM (VST) - $209.08 as of 8/13/2025 6:52:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 99.60 | 103.00 | 101.30 | % | 0.96 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 110.00 | 94.60 | 98.00 | 96.30 | % | 0.88 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 115.00 | 89.65 | 93.05 | 91.35 | % | 0.79 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 120.00 | 84.70 | 88.15 | 86.43 | % | 0.72 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 125.00 | 79.30 | 83.25 | 81.28 | % | 0.65 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 130.00 | 74.85 | 78.20 | 76.53 | % | 0.59 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:51 PM EST | |||
| 135.00 | 69.90 | 73.40 | 71.65 | % | 0.53 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:51 PM EST | |||
| 140.00 | 65.00 | 68.50 | 66.75 | % | 0.48 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.03 | 8/13/2025 3:59:51 PM EST | |||
| 145.00 | 60.10 | 63.55 | 61.83 | % | 0.43 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.03 | 8/13/2025 3:59:51 PM EST | |||
| 150.00 | 55.35 | 58.45 | 56.90 | % | 0.38 | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.04 | 8/13/2025 3:59:51 PM EST | |||
| 155.00 | 50.60 | 53.95 | 52.28 | % | 0.34 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.06 | 8/13/2025 3:59:51 PM EST | |||
| 160.00 | 46.20 | 49.50 | 47.85 | % | 0.30 | 0 | 0 | 0.69 | 0.93 | 0.00 | -0.07 | 8/13/2025 3:59:51 PM EST | |||
| 165.00 | 41.50 | 45.15 | 43.33 | % | 0.26 | 0 | 0 | 0.65 | 0.91 | 0.00 | -0.09 | 8/13/2025 3:59:51 PM EST | |||
| 170.00 | 37.65 | 39.75 | 38.70 | 40.76 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.52 | 0.88 | 0.01 | -0.10 | 8/8/2025 | 8/13/2025 3:59:51 PM EST |
| 175.00 | 33.85 | 35.75 | 34.80 | 34.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.53 | 0.84 | 0.01 | -0.12 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 180.00 | 29.30 | 31.75 | 30.53 | 30.45 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.51 | 0.80 | 0.01 | -0.13 | 8/8/2025 | 8/13/2025 3:59:51 PM EST |
| 185.00 | 26.10 | 27.85 | 26.98 | % | 0.15 | 0 | 0 | 0.51 | 0.76 | 0.01 | -0.15 | 8/13/2025 3:59:51 PM EST | |||
| 190.00 | 22.45 | 24.65 | 23.55 | 23.95 | % | 0.12 | 4 | 0 | 0.51 | 0.71 | 0.01 | -0.16 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 195.00 | 18.50 | 21.45 | 19.98 | % | 0.10 | 0 | 0 | 0.52 | 0.66 | 0.01 | -0.16 | 8/13/2025 3:59:51 PM EST | |||
| 200.00 | 17.00 | 18.10 | 17.55 | 17.55 | -2.13 | -10.83% | 0.09 | 9 | 21 | 0.51 | 0.60 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 205.00 | 14.00 | 15.05 | 14.53 | 14.30 | -2.75 | -16.13% | 0.07 | 2 | 18 | 0.50 | 0.55 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 210.00 | 10.55 | 13.15 | 11.85 | 14.00 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.50 | 0.49 | 0.01 | -0.17 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 215.00 | 9.70 | 10.35 | 10.03 | 9.71 | -1.85 | -16.01% | 0.05 | 3 | 10 | 0.48 | 0.43 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 220.00 | 7.75 | 8.65 | 8.20 | 7.63 | -2.04 | -21.10% | 0.04 | 1 | 8 | 0.48 | 0.38 | 0.01 | -0.16 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 225.00 | 6.35 | 7.00 | 6.68 | 9.20 | +1.55 | +20.27% | 0.03 | 1 | 11 | 0.49 | 0.33 | 0.01 | -0.15 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 230.00 | 5.15 | 6.20 | 5.68 | 5.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | 0.28 | 0.01 | -0.14 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 235.00 | 3.95 | 5.15 | 4.55 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.48 | 0.24 | 0.01 | -0.13 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 240.00 | 2.89 | 3.85 | 3.37 | 3.21 | -0.54 | -14.40% | 0.01 | 7 | 1 | 0.46 | 0.20 | 0.01 | -0.11 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 245.00 | 2.31 | 3.30 | 2.81 | 2.63 | -0.51 | -16.25% | 0.01 | 1 | 3 | 0.47 | 0.17 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 250.00 | 1.97 | 2.64 | 2.31 | 2.07 | -0.18 | -8.00% | 0.01 | 2 | 3 | 0.48 | 0.14 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 255.00 | 1.58 | 2.22 | 1.90 | 1.61 | -0.57 | -26.15% | 0.01 | 2 | 4 | 0.49 | 0.11 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 260.00 | 1.19 | 1.86 | 1.53 | % | 0.01 | 0 | 0 | 0.49 | 0.10 | 0.01 | -0.07 | 8/13/2025 3:59:51 PM EST | |||
| 265.00 | 0.00 | 1.73 | 0.87 | % | 0.00 | 0 | 0 | 0.53 | 0.08 | 0.00 | -0.06 | 8/13/2025 3:59:51 PM EST | |||
| 270.00 | 0.00 | 1.46 | 0.73 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.06 | 0.00 | -0.05 | 8/7/2025 | 8/13/2025 3:59:51 PM EST |
| 275.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.04 | 8/13/2025 3:59:51 PM EST | |||
| 280.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.04 | 8/13/2025 3:59:51 PM EST | |||
| 285.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.03 | 8/13/2025 3:59:51 PM EST | |||
| 290.00 | 0.00 | 1.05 | 0.53 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.03 | 0.00 | -0.03 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 295.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.02 | 8/13/2025 3:59:51 PM EST | |||
| 300.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.02 | 8/13/2025 3:59:51 PM EST | |||
| 305.00 | 0.00 | 1.53 | 0.77 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.01 | 0.00 | -0.01 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 1.71 | 0.86 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 315.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.01 | 0.00 | -0.01 | 8/11/2025 | 8/13/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.03 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.44 | 0.22 | 0.22 | % | 0.00 | 2 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 130.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.02 | 8/13/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.81 | 0.41 | 0.35 | -0.08 | -18.61% | 0.00 | 4 | 5 | 0.73 | -0.01 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.03 | 8/13/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.03 | 8/13/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.04 | 8/13/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.07 | 0.54 | 1.26 | +0.27 | +27.28% | 0.00 | 25 | 6 | 0.56 | -0.05 | 0.00 | -0.06 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 1.59 | 0.80 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 1,011 | 0.56 | -0.07 | 0.00 | -0.07 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 165.00 | 0.72 | 1.96 | 1.34 | 2.00 | % | 0.01 | 1 | 0 | 0.48 | -0.09 | 0.00 | -0.09 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 170.00 | 2.17 | 2.60 | 2.39 | 2.44 | +0.63 | +34.81% | 0.01 | 3 | 7 | 0.52 | -0.12 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 175.00 | 2.82 | 3.45 | 3.14 | 3.60 | +0.29 | +8.77% | 0.02 | 8 | 29 | 0.51 | -0.16 | 0.01 | -0.12 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 180.00 | 4.00 | 4.65 | 4.33 | 5.20 | -0.30 | -5.46% | 0.02 | 10 | 12 | 0.51 | -0.20 | 0.01 | -0.13 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 185.00 | 5.30 | 6.00 | 5.65 | 6.11 | +1.08 | +21.48% | 0.03 | 8 | 9 | 0.51 | -0.24 | 0.01 | -0.15 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 190.00 | 6.70 | 7.80 | 7.25 | 7.55 | +1.75 | +30.18% | 0.04 | 6 | 9 | 0.50 | -0.29 | 0.01 | -0.16 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 195.00 | 8.40 | 10.95 | 9.68 | 9.63 | +1.61 | +20.08% | 0.05 | 14 | 17 | 0.50 | -0.34 | 0.01 | -0.16 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 200.00 | 10.40 | 11.20 | 10.80 | 11.63 | +1.56 | +15.50% | 0.05 | 3 | 2 | 0.49 | -0.40 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 205.00 | 12.65 | 14.70 | 13.68 | 13.50 | +1.63 | +13.74% | 0.07 | 2 | 45 | 0.48 | -0.45 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 210.00 | 15.15 | 16.25 | 15.70 | 14.22 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.48 | -0.51 | 0.01 | -0.17 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 215.00 | 17.95 | 19.00 | 18.48 | % | 0.09 | 0 | 0 | 0.47 | -0.57 | 0.01 | -0.17 | 8/13/2025 3:59:51 PM EST | |||
| 220.00 | 20.90 | 22.25 | 21.58 | 22.20 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.46 | -0.62 | 0.01 | -0.16 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 225.00 | 24.40 | 26.70 | 25.55 | 23.55 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.45 | -0.67 | 0.01 | -0.15 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 230.00 | 28.20 | 30.60 | 29.40 | % | 0.13 | 0 | 0 | 0.46 | -0.72 | 0.01 | -0.14 | 8/13/2025 3:59:51 PM EST | |||
| 235.00 | 31.90 | 34.45 | 33.18 | % | 0.14 | 0 | 0 | 0.47 | -0.76 | 0.01 | -0.13 | 8/13/2025 3:59:51 PM EST | |||
| 240.00 | 36.20 | 38.25 | 37.23 | % | 0.16 | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.11 | 8/13/2025 3:59:51 PM EST | |||
| 245.00 | 40.65 | 42.75 | 41.70 | % | 0.17 | 0 | 0 | 0.43 | -0.83 | 0.01 | -0.10 | 8/13/2025 3:59:51 PM EST | |||
| 250.00 | 45.05 | 47.45 | 46.25 | % | 0.18 | 0 | 0 | 0.43 | -0.86 | 0.01 | -0.09 | 8/13/2025 3:59:51 PM EST | |||
| 255.00 | 49.50 | 51.85 | 50.68 | 51.10 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.45 | -0.89 | 0.01 | -0.08 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 260.00 | 54.05 | 56.95 | 55.50 | % | 0.21 | 0 | 0 | 0.54 | -0.90 | 0.01 | -0.07 | 8/13/2025 3:59:51 PM EST | |||
| 265.00 | 58.65 | 61.55 | 60.10 | % | 0.23 | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.06 | 8/13/2025 3:59:51 PM EST | |||
| 270.00 | 62.75 | 66.15 | 64.45 | % | 0.24 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.05 | 8/13/2025 3:59:51 PM EST | |||
| 275.00 | 67.75 | 71.15 | 69.45 | % | 0.25 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.04 | 8/13/2025 3:59:51 PM EST | |||
| 280.00 | 72.70 | 76.10 | 74.40 | % | 0.27 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.04 | 8/13/2025 3:59:51 PM EST | |||
| 285.00 | 77.60 | 81.05 | 79.33 | % | 0.28 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.03 | 8/13/2025 3:59:51 PM EST | |||
| 290.00 | 82.60 | 86.00 | 84.30 | % | 0.29 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.03 | 8/13/2025 3:59:51 PM EST | |||
| 295.00 | 87.55 | 91.00 | 89.28 | % | 0.30 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 8/13/2025 3:59:51 PM EST | |||
| 300.00 | 92.55 | 96.00 | 94.28 | % | 0.31 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 8/13/2025 3:59:51 PM EST | |||
| 305.00 | 97.55 | 101.05 | 99.30 | % | 0.33 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 310.00 | 102.55 | 106.05 | 104.30 | % | 0.34 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 315.00 | 107.55 | 111.05 | 109.30 | % | 0.35 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:51 PM EST |