Options Chain for VISTRA CORP COM (VST) - $65.88 as of 4/18/2024 10:58:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 44.40 | 47.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 21.00 | 43.50 | 46.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 22.00 | 42.90 | 45.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 23.00 | 41.30 | 44.70 | 35.18 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 3/11/2024 | 4/18/2024 3:59:54 PM EST |
| 24.00 | 41.30 | 43.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 25.00 | 39.50 | 42.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 26.00 | 38.60 | 41.30 | 27.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 3/1/2024 | 4/18/2024 3:59:54 PM EST |
| 27.00 | 37.70 | 40.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:54 PM EST | |||
| 28.00 | 36.30 | 39.90 | % | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:54 PM EST | |||
| 29.00 | 36.40 | 38.50 | 38.99 | +23.41 | +150.26% | 1 | 5 | 0.00 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 30.00 | 34.70 | 37.70 | 31.13 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.02 | 3/7/2024 | 4/18/2024 3:59:54 PM EST |
| 31.00 | 34.20 | 36.60 | 11.01 | 0.00 | 0.00% | 0 | 37 | 0.00 | 1.00 | 0.00 | -0.02 | 2/1/2024 | 4/18/2024 3:59:54 PM EST |
| 32.00 | 33.40 | 35.90 | 36.42 | +0.42 | +1.17% | 6 | 33 | 0.00 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 33.00 | 32.50 | 34.80 | 35.50 | +19.79 | +125.98% | 5 | 103 | 0.00 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 34.00 | 31.50 | 33.60 | 11.70 | 0.00 | 0.00% | 0 | 91 | 0.00 | 1.00 | 0.00 | -0.02 | 2/16/2024 | 4/18/2024 3:59:54 PM EST |
| 35.00 | 30.10 | 32.70 | 30.90 | -6.55 | -17.49% | 2 | 208 | 0.00 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 36.00 | 29.10 | 31.60 | 34.88 | 0.00 | 0.00% | 0 | 17 | 0.00 | 1.00 | 0.00 | -0.02 | 4/11/2024 | 4/18/2024 3:59:54 PM EST |
| 37.00 | 28.40 | 30.10 | 30.28 | -3.32 | -9.89% | 2 | 76 | 0.00 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 38.00 | 27.50 | 29.10 | 32.20 | 0.00 | 0.00% | 0 | 176 | 9.94 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/18/2024 3:59:54 PM EST |
| 39.00 | 26.30 | 28.70 | 30.00 | 0.00 | 0.00% | 0 | 253 | 9.57 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 40.00 | 25.10 | 27.10 | 25.31 | -4.10 | -13.95% | 7 | 304 | 9.22 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 41.00 | 23.70 | 27.10 | 26.98 | 0.00 | 0.00% | 0 | 146 | 8.88 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 42.00 | 23.20 | 26.10 | 25.19 | -1.31 | -4.95% | 7 | 417 | 4.77 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 43.00 | 21.60 | 24.10 | 27.00 | 0.00 | 0.00% | 0 | 564 | 4.55 | 1.00 | 0.00 | -0.03 | 4/12/2024 | 4/18/2024 3:59:54 PM EST |
| 44.00 | 20.80 | 22.60 | 26.90 | 0.00 | 0.00% | 0 | 47 | 3.77 | 1.00 | 0.00 | -0.03 | 4/11/2024 | 4/18/2024 3:59:54 PM EST |
| 45.00 | 19.00 | 23.00 | 25.30 | 0.00 | 0.00% | 0 | 594 | 4.13 | 1.00 | 0.00 | -0.03 | 4/10/2024 | 4/18/2024 3:59:54 PM EST |
| 46.00 | 18.10 | 20.10 | 20.86 | -2.82 | -11.91% | 5 | 248 | 3.40 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 47.00 | 17.10 | 21.20 | 21.50 | +4.50 | +26.48% | 1 | 469 | 4.61 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 48.00 | 15.70 | 19.70 | 24.75 | 0.00 | 0.00% | 0 | 523 | 3.04 | 1.00 | 0.00 | -0.03 | 4/4/2024 | 4/18/2024 3:59:54 PM EST |
| 49.00 | 15.20 | 19.30 | 20.59 | 0.00 | 0.00% | 0 | 411 | 3.93 | 1.00 | 0.00 | -0.03 | 4/9/2024 | 4/18/2024 3:59:54 PM EST |
| 50.00 | 13.70 | 16.40 | 15.85 | -6.05 | -27.63% | 200 | 796 | 3.15 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 52.50 | 12.60 | 15.40 | 14.15 | 0.00 | 0.00% | 0 | 2,074 | 2.28 | 1.00 | 0.00 | -0.03 | 4/16/2024 | 4/18/2024 3:59:54 PM EST |
| 55.00 | 10.80 | 11.70 | 10.20 | -2.90 | -22.14% | 1 | 877 | 1.88 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 57.50 | 6.50 | 9.40 | 11.29 | 0.00 | 0.00% | 0 | 756 | 2.48 | 1.00 | 0.00 | -0.03 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 60.00 | 3.90 | 7.40 | 7.77 | +1.58 | +25.53% | 2 | 1,689 | 1.10 | 1.00 | 0.00 | -0.04 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 62.50 | 3.30 | 3.60 | 3.25 | -2.06 | -38.80% | 22 | 979 | 0.90 | 0.95 | 0.04 | -0.13 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 65.00 | 1.25 | 1.55 | 1.40 | -2.90 | -67.45% | 488 | 4,551 | 0.68 | 0.69 | 0.16 | -0.37 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 67.50 | 0.20 | 0.30 | 0.30 | -1.85 | -86.05% | 405 | 1,215 | 0.56 | 0.23 | 0.16 | -0.35 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | -0.60 | -92.31% | 104 | 2,464 | 0.65 | 0.03 | 0.04 | -0.09 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | -0.19 | -86.37% | 86 | 2,645 | 0.96 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 15 | 5,723 | 1.25 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 77.50 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 6 | 1,162 | 1.51 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 80.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 7 | 1,574 | 1.76 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.23 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:54 PM EST |
| 85.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 12,362 | 2.22 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:54 PM EST |
| 90.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,262 | 2.65 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 3:59:54 PM EST |
| 95.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 4.93 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 3:59:54 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 4/18/2024 3:59:54 PM EST |
| 21.00 | 0.00 | 0.20 | % | 0 | 68 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 307 | 0.00 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.05 | % | 0 | 38 | 0.00 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 6 | 0.00 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 154 | 0.00 | 0.00 | 0.00 | -0.02 | 3/20/2024 | 4/18/2024 3:59:54 PM EST |
| 31.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 36 | 0.00 | 0.00 | 0.00 | -0.02 | 1/16/2024 | 4/18/2024 3:59:54 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 154 | 0.00 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 112 | 0.00 | 0.00 | 0.00 | -0.02 | 2/20/2024 | 4/18/2024 3:59:54 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 85 | 0.00 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,521 | 0.00 | 0.00 | 0.00 | -0.02 | 3/4/2024 | 4/18/2024 3:59:54 PM EST |
| 36.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 422 | 0.00 | 0.00 | 0.00 | -0.02 | 2/27/2024 | 4/18/2024 3:59:54 PM EST |
| 37.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 282 | 0.00 | 0.00 | 0.00 | -0.02 | 2/14/2024 | 4/18/2024 3:59:54 PM EST |
| 38.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 250 | 0.00 | 0.00 | 0.00 | -0.02 | 2/22/2024 | 4/18/2024 3:59:54 PM EST |
| 39.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 176 | 0.00 | 0.00 | 0.00 | -0.02 | 2/23/2024 | 4/18/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 88 | 0.00 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/18/2024 3:59:54 PM EST |
| 41.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 118 | 0.00 | 0.00 | 0.00 | -0.02 | 3/13/2024 | 4/18/2024 3:59:54 PM EST |
| 42.00 | 0.00 | 0.75 | 0.88 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | -0.03 | 3/6/2024 | 4/18/2024 3:59:54 PM EST |
| 43.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 114 | 0.00 | 0.00 | 0.00 | -0.03 | 3/28/2024 | 4/18/2024 3:59:54 PM EST |
| 44.00 | 0.00 | 0.75 | 0.93 | 0.00 | 0.00% | 0 | 141 | 0.00 | 0.00 | 0.00 | -0.03 | 3/6/2024 | 4/18/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 571 | 3.39 | 0.00 | 0.00 | -0.03 | 4/9/2024 | 4/18/2024 3:59:54 PM EST |
| 46.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 246 | 3.22 | 0.00 | 0.00 | -0.03 | 3/22/2024 | 4/18/2024 3:59:54 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 430 | 3.05 | 0.00 | 0.00 | -0.03 | 4/12/2024 | 4/18/2024 3:59:54 PM EST |
| 48.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 353 | 3.95 | 0.00 | 0.00 | -0.03 | 3/22/2024 | 4/18/2024 3:59:54 PM EST |
| 49.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 581 | 2.72 | 0.00 | 0.00 | -0.03 | 3/21/2024 | 4/18/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,169 | 3.07 | 0.00 | 0.00 | -0.03 | 4/16/2024 | 4/18/2024 3:59:54 PM EST |
| 52.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,020 | 2.17 | 0.00 | 0.00 | -0.03 | 4/3/2024 | 4/18/2024 3:59:54 PM EST |
| 55.00 | 0.00 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 3,688 | 2.83 | 0.00 | 0.00 | -0.03 | 4/10/2024 | 4/18/2024 3:59:54 PM EST |
| 57.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 4,917 | 2.07 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 111 | 6,466 | 1.05 | 0.00 | 0.00 | -0.04 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 62.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 18 | 2,853 | 0.80 | -0.05 | 0.04 | -0.13 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 65.00 | 0.35 | 0.45 | 0.43 | +0.24 | +126.32% | 298 | 3,639 | 0.58 | -0.31 | 0.16 | -0.37 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 67.50 | 1.80 | 1.95 | 2.04 | +1.49 | +270.91% | 635 | 3,448 | 0.63 | -0.77 | 0.16 | -0.35 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 70.00 | 4.00 | 4.70 | 4.25 | +2.40 | +129.73% | 351 | 1,365 | 1.08 | -0.97 | 0.04 | -0.09 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 72.50 | 5.60 | 7.30 | 7.15 | +3.22 | +81.94% | 14 | 552 | 1.16 | -1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 75.00 | 8.60 | 11.00 | 5.60 | 0.00 | 0.00% | 0 | 133 | 1.86 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 77.50 | 9.90 | 12.10 | 8.90 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 80.00 | 12.40 | 14.70 | 11.40 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 82.50 | 14.80 | 18.10 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:54 PM EST | |||
| 85.00 | 18.20 | 21.20 | 16.40 | 0.00 | 0.00% | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 90.00 | 21.90 | 25.70 | % | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:54 PM EST | |||
| 95.00 | 27.60 | 29.60 | % | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:54 PM EST | |||
| 100.00 | 33.70 | 34.50 | % | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:54 PM EST |