Options Chain for VISTRA CORP COM (VST) - $149.30 as of 9/4/2026 8:35:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 77.45 | 81.55 | 79.50 | 72.65 | 0.00 | 0.00% | 1.14 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:59 PM EST |
| 75.00 | 72.45 | 76.50 | 74.48 | % | 0.99 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 80.00 | 67.50 | 71.55 | 69.53 | 63.56 | 0.00 | 0.00% | 0.87 | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 9/4/2026 3:59:59 PM EST |
| 85.00 | 63.20 | 65.75 | 64.48 | 65.30 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:59 PM EST |
| 90.00 | 57.55 | 60.85 | 59.20 | 53.27 | 0.00 | 0.00% | 0.66 | 0 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:59 PM EST |
| 95.00 | 52.55 | 55.70 | 54.13 | 43.41 | 0.00 | 0.00% | 0.57 | 0 | 5 | 0.92 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 9/4/2026 3:59:59 PM EST |
| 100.00 | 47.65 | 51.10 | 49.38 | 49.65 | +1.05 | +2.16% | 0.49 | 3 | 67 | 0.90 | 0.99 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 105.00 | 42.70 | 45.95 | 44.33 | 32.96 | 0.00 | 0.00% | 0.42 | 0 | 21 | 0.79 | 0.99 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 3:59:59 PM EST |
| 110.00 | 37.85 | 40.35 | 39.10 | 39.00 | +4.50 | +13.05% | 0.36 | 2 | 35 | 0.61 | 0.98 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 115.00 | 33.05 | 35.45 | 34.25 | 30.34 | 0.00 | 0.00% | 0.30 | 0 | 14 | 0.55 | 0.96 | 0.00 | -0.03 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 120.00 | 29.30 | 30.75 | 30.03 | 23.49 | 0.00 | 0.00% | 0.25 | 0 | 51 | 0.52 | 0.93 | 0.01 | -0.04 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 125.00 | 24.95 | 26.35 | 25.65 | 25.10 | +2.50 | +11.07% | 0.21 | 3 | 126 | 0.41 | 0.90 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 130.00 | 20.95 | 22.20 | 21.58 | 20.70 | +3.20 | +18.29% | 0.17 | 10 | 253 | 0.43 | 0.84 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 135.00 | 17.35 | 18.00 | 17.68 | 17.50 | +4.00 | +29.63% | 0.13 | 61 | 247 | 0.43 | 0.78 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 140.00 | 13.70 | 14.45 | 14.08 | 13.81 | +3.01 | +27.87% | 0.10 | 370 | 2,335 | 0.43 | 0.70 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 145.00 | 11.05 | 11.50 | 11.28 | 11.29 | +3.29 | +41.13% | 0.08 | 113 | 917 | 0.44 | 0.61 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 150.00 | 8.55 | 8.95 | 8.75 | 8.75 | +2.55 | +41.13% | 0.06 | 349 | 1,120 | 0.44 | 0.52 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 155.00 | 6.35 | 6.90 | 6.63 | 6.65 | +2.05 | +44.57% | 0.04 | 69 | 707 | 0.43 | 0.44 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 160.00 | 4.90 | 5.25 | 5.08 | 4.95 | +1.50 | +43.48% | 0.03 | 760 | 2,088 | 0.44 | 0.36 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 165.00 | 3.60 | 3.90 | 3.75 | 3.68 | +1.33 | +56.60% | 0.02 | 213 | 2,907 | 0.45 | 0.28 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 170.00 | 2.59 | 2.80 | 2.70 | 2.80 | +1.15 | +69.70% | 0.02 | 334 | 1,394 | 0.45 | 0.22 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 175.00 | 1.92 | 2.00 | 1.96 | 1.98 | +0.83 | +72.18% | 0.01 | 125 | 720 | 0.45 | 0.17 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 180.00 | 1.32 | 1.64 | 1.48 | 1.39 | +0.52 | +59.77% | 0.01 | 70 | 1,781 | 0.46 | 0.13 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 185.00 | 0.75 | 1.26 | 1.01 | 0.95 | +0.25 | +35.72% | 0.01 | 16 | 597 | 0.44 | 0.10 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 190.00 | 0.59 | 0.83 | 0.71 | 0.72 | +0.39 | +118.19% | 0.00 | 14 | 767 | 0.46 | 0.07 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 195.00 | 0.37 | 0.65 | 0.51 | 0.50 | +0.06 | +13.64% | 0.00 | 1 | 401 | 0.46 | 0.05 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 200.00 | 0.25 | 0.50 | 0.38 | 0.41 | +0.15 | +57.70% | 0.00 | 58 | 1,769 | 0.47 | 0.04 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 210.00 | 0.05 | 0.40 | 0.23 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 407 | 0.47 | 0.02 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 220.00 | 0.05 | 0.27 | 0.16 | 0.14 | +0.04 | +40.00% | 0.00 | 2 | 734 | 0.51 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 230.00 | 0.01 | 0.50 | 0.26 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.55 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.48 | 0.24 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.72 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,579 | 0.69 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 536 | 0.85 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.02 | 1.01 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.61 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 9/4/2026 3:59:59 PM EST |
| 75.00 | 0.01 | 0.35 | 0.18 | 0.08 | -0.03 | -27.28% | 0.00 | 29 | 172 | 0.87 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.20 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/4/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 1.12 | 0.56 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.96 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.47 | 0.24 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.76 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 9/4/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.33 | 0.17 | 0.07 | +0.02 | +40.00% | 0.00 | 29 | 575 | 0.64 | -0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.31 | 0.16 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.57 | -0.01 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 110.00 | 0.10 | 0.36 | 0.23 | 0.24 | -0.12 | -33.34% | 0.00 | 24 | 12,393 | 0.47 | -0.02 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 115.00 | 0.31 | 0.53 | 0.42 | 0.42 | -0.19 | -31.15% | 0.00 | 49 | 481 | 0.47 | -0.04 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 120.00 | 0.68 | 0.78 | 0.73 | 0.80 | -0.35 | -30.44% | 0.01 | 920 | 3,453 | 0.46 | -0.07 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 125.00 | 1.15 | 1.23 | 1.19 | 1.18 | -0.55 | -31.80% | 0.01 | 105 | 2,253 | 0.45 | -0.10 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 130.00 | 1.86 | 1.96 | 1.91 | 1.91 | -0.80 | -29.52% | 0.01 | 133 | 3,224 | 0.44 | -0.16 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 135.00 | 2.92 | 3.10 | 3.01 | 2.99 | -1.29 | -30.14% | 0.02 | 185 | 3,263 | 0.44 | -0.22 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 140.00 | 4.40 | 4.60 | 4.50 | 4.53 | -1.62 | -26.35% | 0.03 | 70 | 3,178 | 0.43 | -0.30 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 145.00 | 6.25 | 6.55 | 6.40 | 6.46 | -1.89 | -22.64% | 0.04 | 100 | 832 | 0.43 | -0.39 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 150.00 | 8.20 | 9.20 | 8.70 | 8.74 | -2.61 | -23.00% | 0.06 | 50 | 891 | 0.42 | -0.48 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 155.00 | 11.70 | 12.65 | 12.18 | 12.42 | -2.74 | -18.08% | 0.08 | 6 | 811 | 0.45 | -0.56 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 160.00 | 15.00 | 16.10 | 15.55 | 19.55 | 0.00 | 0.00% | 0.10 | 0 | 1,807 | 0.46 | -0.64 | 0.02 | -0.10 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 165.00 | 18.40 | 19.55 | 18.98 | 23.15 | 0.00 | 0.00% | 0.12 | 0 | 158 | 0.45 | -0.72 | 0.02 | -0.09 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 170.00 | 22.55 | 24.30 | 23.43 | 27.60 | 0.00 | 0.00% | 0.14 | 0 | 252 | 0.48 | -0.78 | 0.01 | -0.08 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 175.00 | 26.80 | 27.50 | 27.15 | 36.95 | 0.00 | 0.00% | 0.16 | 0 | 201 | 0.44 | -0.83 | 0.01 | -0.07 | 8/5/2026 | 9/4/2026 3:59:59 PM EST |
| 180.00 | 31.30 | 33.60 | 32.45 | 43.57 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.51 | -0.87 | 0.01 | -0.06 | 8/31/2026 | 9/4/2026 3:59:59 PM EST |
| 185.00 | 35.95 | 38.40 | 37.18 | 46.95 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.53 | -0.90 | 0.01 | -0.05 | 8/31/2026 | 9/4/2026 3:59:59 PM EST |
| 190.00 | 40.75 | 43.05 | 41.90 | 51.43 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.53 | -0.93 | 0.01 | -0.04 | 9/1/2026 | 9/4/2026 3:59:59 PM EST |
| 195.00 | 44.65 | 48.00 | 46.33 | 41.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.03 | 7/20/2026 | 9/4/2026 3:59:59 PM EST |
| 200.00 | 50.30 | 52.90 | 51.60 | 63.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.02 | 8/7/2026 | 9/4/2026 3:59:59 PM EST |
| 210.00 | 59.40 | 62.75 | 61.08 | 72.70 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.81 | -0.98 | 0.00 | -0.01 | 8/20/2026 | 9/4/2026 3:59:59 PM EST |
| 220.00 | 69.45 | 72.70 | 71.08 | % | 0.32 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:59 PM EST | |||
| 230.00 | 79.85 | 82.70 | 81.28 | % | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 240.00 | 89.50 | 92.05 | 90.78 | % | 0.38 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 250.00 | 99.45 | 102.25 | 100.85 | % | 0.40 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 260.00 | 109.65 | 112.05 | 110.85 | 107.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:59 PM EST |