Options Chain for VISTRA CORP COM (VST) - $72.48 as of 4/26/2024 3:55:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 51.10 | 55.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 25.00 | 46.30 | 50.50 | % | 0 | 0 | 1.33 | 0.99 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 28.00 | 43.60 | 48.00 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 30.00 | 41.60 | 45.70 | 36.60 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.99 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 33.00 | 38.70 | 42.90 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 35.00 | 36.90 | 41.00 | 37.87 | 0.00 | 0.00% | 0 | 37 | 1.00 | 0.98 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:00 PM EST |
| 36.00 | 35.90 | 40.00 | % | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 37.00 | 34.90 | 39.00 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.98 | 0.00 | -0.01 | 2/14/2024 | 4/26/2024 4:00:00 PM EST |
| 38.00 | 34.00 | 38.30 | % | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 39.00 | 33.00 | 37.30 | % | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 40.00 | 32.00 | 36.40 | 32.00 | 0.00 | 0.00% | 0 | 2,110 | 0.88 | 0.96 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 41.00 | 31.10 | 35.50 | 30.90 | 0.00 | 0.00% | 0 | 28 | 0.85 | 0.96 | 0.00 | -0.01 | 4/2/2024 | 4/26/2024 4:00:00 PM EST |
| 42.00 | 30.30 | 34.50 | 14.40 | 0.00 | 0.00% | 0 | 53 | 0.84 | 0.95 | 0.00 | -0.01 | 2/29/2024 | 4/26/2024 4:00:00 PM EST |
| 43.00 | 29.50 | 33.50 | 20.96 | 0.00 | 0.00% | 0 | 7 | 0.82 | 0.95 | 0.00 | -0.01 | 3/18/2024 | 4/26/2024 4:00:00 PM EST |
| 44.00 | 28.60 | 32.70 | 6.50 | 0.00 | 0.00% | 0 | 23 | 0.80 | 0.94 | 0.00 | -0.01 | 2/21/2024 | 4/26/2024 4:00:00 PM EST |
| 45.00 | 27.70 | 31.80 | 19.80 | 0.00 | 0.00% | 0 | 28 | 0.78 | 0.93 | 0.00 | -0.01 | 3/18/2024 | 4/26/2024 4:00:00 PM EST |
| 46.00 | 26.80 | 31.00 | 6.86 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.93 | 0.00 | -0.01 | 2/26/2024 | 4/26/2024 4:00:00 PM EST |
| 47.00 | 25.70 | 30.00 | 7.63 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.92 | 0.01 | -0.01 | 2/27/2024 | 4/26/2024 4:00:00 PM EST |
| 48.00 | 24.90 | 29.30 | % | 0 | 0 | 0.74 | 0.91 | 0.01 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 49.00 | 24.20 | 28.50 | 12.95 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.90 | 0.01 | -0.02 | 3/12/2024 | 4/26/2024 4:00:00 PM EST |
| 50.00 | 24.70 | 26.20 | 21.10 | 0.00 | 0.00% | 0 | 48 | 0.72 | 0.89 | 0.01 | -0.02 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 52.50 | 22.90 | 25.50 | 20.30 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.87 | 0.01 | -0.02 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 55.00 | 19.80 | 22.30 | 17.30 | 0.00 | 0.00% | 0 | 579 | 0.56 | 0.84 | 0.01 | -0.02 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 57.50 | 18.10 | 20.30 | 17.50 | 0.00 | 0.00% | 0 | 103 | 0.50 | 0.81 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 60.00 | 17.10 | 18.70 | 12.47 | 0.00 | 0.00% | 0 | 521 | 0.52 | 0.78 | 0.01 | -0.03 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 62.50 | 15.90 | 16.50 | 12.65 | 0.00 | 0.00% | 0 | 16 | 0.51 | 0.74 | 0.01 | -0.03 | 3/28/2024 | 4/26/2024 4:00:00 PM EST |
| 65.00 | 14.10 | 15.00 | 14.50 | +5.30 | +57.61% | 2 | 803 | 0.49 | 0.71 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 67.50 | 12.80 | 13.40 | 10.95 | 0.00 | 0.00% | 0 | 36 | 0.50 | 0.67 | 0.01 | -0.03 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 70.00 | 11.20 | 12.20 | 12.00 | +0.56 | +4.90% | 6 | 251 | 0.50 | 0.63 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 72.50 | 10.30 | 10.90 | 10.48 | +1.78 | +20.46% | 2 | 51 | 0.50 | 0.59 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 75.00 | 9.30 | 9.70 | 9.45 | +0.73 | +8.38% | 1 | 1,008 | 0.49 | 0.55 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 77.50 | 8.10 | 8.70 | 6.80 | 0.00 | 0.00% | 0 | 900 | 0.50 | 0.51 | 0.02 | -0.03 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 80.00 | 7.30 | 7.80 | 7.43 | +0.43 | +6.15% | 2 | 1,919 | 0.49 | 0.48 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 82.50 | 6.70 | 7.00 | 4.50 | 0.00 | 0.00% | 0 | 127 | 0.49 | 0.44 | 0.02 | -0.03 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 85.00 | 5.70 | 6.20 | 4.20 | 0.00 | 0.00% | 0 | 158 | 0.49 | 0.41 | 0.02 | -0.03 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 90.00 | 4.50 | 4.90 | 2.80 | 0.00 | 0.00% | 0 | 1,299 | 0.49 | 0.34 | 0.01 | -0.03 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 95.00 | 3.60 | 5.10 | 2.90 | 0.00 | 0.00% | 0 | 16 | 0.49 | 0.29 | 0.01 | -0.03 | 4/9/2024 | 4/26/2024 4:00:00 PM EST |
| 100.00 | 2.85 | 3.10 | 2.79 | 0.00 | 0.00% | 0 | 1,497 | 0.49 | 0.24 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 105.00 | 2.20 | 2.40 | % | 0 | 0 | 0.49 | 0.20 | 0.01 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 110.00 | 1.75 | 1.95 | 1.90 | % | 52 | 0 | 0.49 | 0.16 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 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 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.40 | % | 0 | 0 | 1.19 | -0.01 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 28.00 | 0.00 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 10 | 1.09 | -0.01 | 0.00 | 0.00 | 1/24/2024 | 4/26/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 1.50 | 0.07 | 0.00 | 0.00% | 0 | 29 | 1.03 | -0.01 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:00 PM EST |
| 33.00 | 0.00 | 1.60 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 35.00 | 0.05 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 1,900 | 0.58 | -0.02 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:00 PM EST |
| 36.00 | 0.05 | 1.75 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 37.00 | 0.10 | 1.95 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.02 | 0.00 | -0.01 | 2/15/2024 | 4/26/2024 4:00:00 PM EST |
| 38.00 | 0.10 | 1.80 | % | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 39.00 | 0.15 | 1.90 | % | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 40.00 | 0.15 | 2.20 | % | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 41.00 | 0.20 | 2.35 | % | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 42.00 | 0.25 | 1.65 | 0.40 | 0.00 | 0.00% | 0 | 46 | 0.59 | -0.05 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 4:00:00 PM EST |
| 43.00 | 0.55 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.55 | -0.05 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 44.00 | 0.60 | 1.05 | 1.25 | 0.00 | 0.00% | 0 | 250 | 0.55 | -0.06 | 0.00 | -0.01 | 3/5/2024 | 4/26/2024 4:00:00 PM EST |
| 45.00 | 0.75 | 1.10 | 1.30 | 0.00 | 0.00% | 0 | 93 | 0.54 | -0.07 | 0.00 | -0.01 | 3/27/2024 | 4/26/2024 4:00:00 PM EST |
| 46.00 | 0.85 | 1.25 | % | 0 | 0 | 0.54 | -0.07 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 47.00 | 0.95 | 1.35 | 2.10 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.08 | 0.01 | -0.01 | 3/4/2024 | 4/26/2024 4:00:00 PM EST |
| 48.00 | 1.10 | 1.40 | 2.18 | 0.00 | 0.00% | 0 | 25 | 0.53 | -0.09 | 0.01 | -0.01 | 3/5/2024 | 4/26/2024 4:00:00 PM EST |
| 49.00 | 1.25 | 1.55 | 2.32 | 0.00 | 0.00% | 0 | 24 | 0.53 | -0.10 | 0.01 | -0.02 | 3/5/2024 | 4/26/2024 4:00:00 PM EST |
| 50.00 | 1.40 | 1.70 | 2.00 | 0.00 | 0.00% | 0 | 1,580 | 0.53 | -0.11 | 0.01 | -0.02 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 52.50 | 1.85 | 2.15 | 2.20 | 0.00 | 0.00% | 0 | 132 | 0.52 | -0.13 | 0.01 | -0.02 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 55.00 | 2.40 | 2.75 | 2.95 | 0.00 | 0.00% | 0 | 143 | 0.52 | -0.16 | 0.01 | -0.02 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 57.50 | 3.00 | 3.30 | 3.50 | 0.00 | 0.00% | 0 | 626 | 0.51 | -0.19 | 0.01 | -0.02 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 60.00 | 3.70 | 4.20 | 4.40 | 0.00 | 0.00% | 0 | 1,565 | 0.51 | -0.22 | 0.01 | -0.03 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 62.50 | 4.50 | 4.90 | 5.40 | 0.00 | 0.00% | 0 | 336 | 0.50 | -0.26 | 0.01 | -0.03 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 65.00 | 5.40 | 5.80 | 6.50 | 0.00 | 0.00% | 0 | 937 | 0.50 | -0.29 | 0.01 | -0.03 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 67.50 | 6.50 | 6.90 | 8.70 | 0.00 | 0.00% | 0 | 97 | 0.50 | -0.33 | 0.01 | -0.03 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 70.00 | 7.60 | 8.10 | 7.74 | 0.00 | 0.00% | 0 | 1,546 | 0.49 | -0.37 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 72.50 | 8.80 | 9.20 | 10.60 | 0.00 | 0.00% | 0 | 73 | 0.50 | -0.41 | 0.02 | -0.03 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 75.00 | 10.20 | 10.70 | 11.90 | 0.00 | 0.00% | 0 | 48 | 0.49 | -0.45 | 0.02 | -0.03 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 77.50 | 11.60 | 12.00 | 14.73 | 0.00 | 0.00% | 0 | 41 | 0.49 | -0.49 | 0.02 | -0.03 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 80.00 | 13.10 | 13.50 | 12.10 | 0.00 | 0.00% | 0 | 84 | 0.48 | -0.52 | 0.02 | -0.03 | 4/5/2024 | 4/26/2024 4:00:00 PM EST |
| 82.50 | 14.80 | 15.40 | 15.00 | -1.20 | -7.41% | 3 | 3 | 0.49 | -0.56 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 85.00 | 16.50 | 17.50 | 16.70 | -0.70 | -4.03% | 16 | 50 | 0.48 | -0.59 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 90.00 | 19.40 | 21.20 | 21.10 | % | 1 | 0 | 0.47 | -0.66 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 95.00 | 24.00 | 24.70 | % | 0 | 0 | 0.48 | -0.71 | 0.01 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 100.00 | 26.90 | 29.90 | % | 0 | 0 | 0.58 | -0.76 | 0.01 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 105.00 | 32.80 | 34.00 | % | 0 | 0 | 0.50 | -0.80 | 0.01 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 110.00 | 36.80 | 38.50 | % | 0 | 0 | 0.54 | -0.84 | 0.01 | -0.02 | 4/26/2024 4:00:00 PM EST |