Options Chain for VISTRA CORP COM (VST) - $192.20 as of 7/25/2025 8:57:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 91.00 | 94.35 | 92.68 | % | 0.93 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 105.00 | 86.15 | 89.45 | 87.80 | % | 0.84 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:05 PM EST | |||
| 110.00 | 81.20 | 84.50 | 82.85 | % | 0.75 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 7/25/2025 4:00:05 PM EST | |||
| 115.00 | 76.10 | 79.50 | 77.80 | % | 0.68 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 7/25/2025 4:00:05 PM EST | |||
| 120.00 | 71.10 | 74.60 | 72.85 | % | 0.61 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 7/25/2025 4:00:05 PM EST | |||
| 125.00 | 66.20 | 69.70 | 67.95 | % | 0.54 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 7/25/2025 4:00:05 PM EST | |||
| 130.00 | 61.50 | 64.85 | 63.18 | % | 0.49 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.04 | 7/25/2025 4:00:05 PM EST | |||
| 135.00 | 56.65 | 60.05 | 58.35 | % | 0.43 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.05 | 7/25/2025 4:00:05 PM EST | |||
| 140.00 | 51.85 | 55.40 | 53.63 | % | 0.38 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.06 | 7/25/2025 4:00:05 PM EST | |||
| 145.00 | 48.05 | 50.30 | 49.18 | % | 0.34 | 0 | 0 | 0.60 | 0.94 | 0.00 | -0.07 | 7/25/2025 4:00:05 PM EST | |||
| 150.00 | 43.60 | 45.80 | 44.70 | % | 0.30 | 0 | 0 | 0.60 | 0.92 | 0.00 | -0.09 | 7/25/2025 4:00:05 PM EST | |||
| 155.00 | 38.75 | 41.35 | 40.05 | 41.82 | % | 0.26 | 2 | 0 | 0.57 | 0.89 | 0.00 | -0.10 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 160.00 | 35.50 | 37.40 | 36.45 | % | 0.23 | 0 | 0 | 0.60 | 0.86 | 0.01 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 165.00 | 31.50 | 33.20 | 32.35 | % | 0.20 | 0 | 0 | 0.59 | 0.82 | 0.01 | -0.13 | 7/25/2025 4:00:05 PM EST | |||
| 170.00 | 27.85 | 29.50 | 28.68 | % | 0.17 | 0 | 0 | 0.59 | 0.78 | 0.01 | -0.14 | 7/25/2025 4:00:05 PM EST | |||
| 175.00 | 24.30 | 25.45 | 24.88 | 25.81 | % | 0.14 | 5 | 0 | 0.57 | 0.73 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 180.00 | 20.90 | 22.05 | 21.48 | % | 0.12 | 0 | 0 | 0.56 | 0.68 | 0.01 | -0.17 | 7/25/2025 4:00:05 PM EST | |||
| 185.00 | 17.95 | 19.65 | 18.80 | % | 0.10 | 0 | 0 | 0.57 | 0.63 | 0.01 | -0.17 | 7/25/2025 4:00:05 PM EST | |||
| 190.00 | 15.40 | 16.85 | 16.13 | 21.05 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.56 | 0.57 | 0.01 | -0.18 | 7/24/2025 | 7/25/2025 4:00:05 PM EST |
| 195.00 | 11.60 | 14.30 | 12.95 | 14.35 | -2.80 | -16.33% | 0.07 | 1 | 7 | 0.53 | 0.52 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
| 200.00 | 10.65 | 11.60 | 11.13 | 12.00 | -3.37 | -21.93% | 0.06 | 2 | 2 | 0.54 | 0.46 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
| 205.00 | 8.85 | 9.70 | 9.28 | 10.18 | % | 0.05 | 8 | 0 | 0.54 | 0.40 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 210.00 | 7.05 | 8.05 | 7.55 | % | 0.04 | 0 | 0 | 0.53 | 0.35 | 0.01 | -0.16 | 7/25/2025 4:00:05 PM EST | |||
| 215.00 | 5.80 | 6.70 | 6.25 | 8.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.53 | 0.30 | 0.01 | -0.15 | 7/24/2025 | 7/25/2025 4:00:05 PM EST |
| 220.00 | 4.70 | 5.95 | 5.33 | 7.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | 0.26 | 0.01 | -0.14 | 7/24/2025 | 7/25/2025 4:00:05 PM EST |
| 225.00 | 2.79 | 4.45 | 3.62 | 4.50 | % | 0.02 | 4 | 0 | 0.51 | 0.22 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 230.00 | 2.39 | 3.70 | 3.05 | 2.95 | -2.09 | -41.47% | 0.01 | 3 | 2 | 0.51 | 0.18 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
| 235.00 | 1.08 | 2.98 | 2.03 | 2.93 | % | 0.01 | 3 | 0 | 0.49 | 0.15 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 240.00 | 1.77 | 2.56 | 2.17 | 3.57 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | 0.12 | 0.01 | -0.08 | 7/24/2025 | 7/25/2025 4:00:05 PM EST |
| 245.00 | 0.30 | 2.83 | 1.57 | % | 0.01 | 0 | 0 | 0.52 | 0.10 | 0.01 | -0.07 | 7/25/2025 4:00:05 PM EST | |||
| 250.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.57 | 0.08 | 0.00 | -0.06 | 7/25/2025 4:00:05 PM EST | |||
| 255.00 | 0.00 | 2.87 | 1.44 | % | 0.01 | 0 | 0 | 0.56 | 0.06 | 0.00 | -0.05 | 7/25/2025 4:00:05 PM EST | |||
| 260.00 | 0.00 | 1.98 | 0.99 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.05 | 0.00 | -0.04 | 7/24/2025 | 7/25/2025 4:00:05 PM EST |
| 265.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.57 | 0.04 | 0.00 | -0.04 | 7/25/2025 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.03 | 7/25/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.66 | 0.33 | 0.25 | % | 0.00 | 1 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 7/25/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 7/25/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.02 | 7/25/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.03 | 7/25/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.04 | 7/25/2025 4:00:05 PM EST | |||
| 135.00 | 0.01 | 1.25 | 0.63 | 0.65 | % | 0.00 | 1 | 0 | 0.60 | -0.03 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 140.00 | 0.22 | 2.79 | 1.51 | % | 0.01 | 0 | 0 | 0.67 | -0.04 | 0.00 | -0.06 | 7/25/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.52 | 1.26 | 1.25 | % | 0.01 | 3 | 0 | 0.62 | -0.06 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 150.00 | 0.00 | 1.95 | 0.98 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.08 | 0.00 | -0.09 | 7/24/2025 | 7/25/2025 4:00:05 PM EST |
| 155.00 | 1.85 | 2.73 | 2.29 | 2.18 | % | 0.01 | 11 | 0 | 0.58 | -0.11 | 0.00 | -0.10 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 160.00 | 2.65 | 3.35 | 3.00 | % | 0.02 | 0 | 0 | 0.57 | -0.14 | 0.01 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 165.00 | 3.65 | 4.30 | 3.98 | 3.85 | +0.25 | +6.95% | 0.02 | 1 | 1 | 0.57 | -0.18 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
| 170.00 | 5.00 | 7.25 | 6.13 | 5.44 | +0.95 | +21.16% | 0.04 | 11 | 1 | 0.61 | -0.22 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
| 175.00 | 5.20 | 7.10 | 6.15 | 5.78 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.53 | -0.27 | 0.01 | -0.16 | 7/24/2025 | 7/25/2025 4:00:05 PM EST |
| 180.00 | 6.90 | 10.30 | 8.60 | 8.29 | +1.06 | +14.67% | 0.05 | 2 | 1 | 0.56 | -0.32 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
| 185.00 | 9.55 | 10.95 | 10.25 | 8.94 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.55 | -0.37 | 0.01 | -0.17 | 7/24/2025 | 7/25/2025 4:00:05 PM EST |
| 190.00 | 11.15 | 13.30 | 12.23 | % | 0.06 | 0 | 0 | 0.53 | -0.43 | 0.01 | -0.18 | 7/25/2025 4:00:05 PM EST | |||
| 195.00 | 14.75 | 16.05 | 15.40 | % | 0.08 | 0 | 0 | 0.55 | -0.48 | 0.01 | -0.18 | 7/25/2025 4:00:05 PM EST | |||
| 200.00 | 16.65 | 18.60 | 17.63 | % | 0.09 | 0 | 0 | 0.52 | -0.54 | 0.01 | -0.18 | 7/25/2025 4:00:05 PM EST | |||
| 205.00 | 19.80 | 21.80 | 20.80 | % | 0.10 | 0 | 0 | 0.52 | -0.60 | 0.01 | -0.17 | 7/25/2025 4:00:05 PM EST | |||
| 210.00 | 23.95 | 25.25 | 24.60 | % | 0.12 | 0 | 0 | 0.54 | -0.65 | 0.01 | -0.16 | 7/25/2025 4:00:05 PM EST | |||
| 215.00 | 26.75 | 29.60 | 28.18 | % | 0.13 | 0 | 0 | 0.53 | -0.70 | 0.01 | -0.15 | 7/25/2025 4:00:05 PM EST | |||
| 220.00 | 31.30 | 32.65 | 31.98 | % | 0.15 | 0 | 0 | 0.53 | -0.74 | 0.01 | -0.14 | 7/25/2025 4:00:05 PM EST | |||
| 225.00 | 34.75 | 36.55 | 35.65 | % | 0.16 | 0 | 0 | 0.51 | -0.78 | 0.01 | -0.13 | 7/25/2025 4:00:05 PM EST | |||
| 230.00 | 39.25 | 40.90 | 40.08 | % | 0.17 | 0 | 0 | 0.52 | -0.82 | 0.01 | -0.11 | 7/25/2025 4:00:05 PM EST | |||
| 235.00 | 43.80 | 45.20 | 44.50 | % | 0.19 | 0 | 0 | 0.51 | -0.85 | 0.01 | -0.10 | 7/25/2025 4:00:05 PM EST | |||
| 240.00 | 48.25 | 50.45 | 49.35 | % | 0.21 | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.08 | 7/25/2025 4:00:05 PM EST | |||
| 245.00 | 51.80 | 54.80 | 53.30 | % | 0.22 | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.07 | 7/25/2025 4:00:05 PM EST | |||
| 250.00 | 57.25 | 59.80 | 58.53 | % | 0.23 | 0 | 0 | 0.59 | -0.92 | 0.00 | -0.06 | 7/25/2025 4:00:05 PM EST | |||
| 255.00 | 61.90 | 65.05 | 63.48 | % | 0.25 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.05 | 7/25/2025 4:00:05 PM EST | |||
| 260.00 | 66.45 | 69.95 | 68.20 | % | 0.26 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.04 | 7/25/2025 4:00:05 PM EST | |||
| 265.00 | 71.35 | 74.85 | 73.10 | % | 0.28 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.04 | 7/25/2025 4:00:05 PM EST | |||
| 270.00 | 76.25 | 79.75 | 78.00 | % | 0.29 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.03 | 7/25/2025 4:00:05 PM EST |