Options Chain for VISTRA CORP COM (VST) - $140.02 as of 10/5/2026 12:37:09 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 | 74.40 | 78.45 | 76.43 | 76.02 | +5.52 | +7.83% | 1.09 | 1 | 21 | 1.52 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 75.00 | 69.80 | 73.10 | 71.45 | 65.83 | 0.00 | 0.00% | 0.95 | 0 | 35 | 1.33 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 10:58:54 AM EST |
| 80.00 | 64.85 | 67.75 | 66.30 | 66.30 | +8.38 | +14.47% | 0.83 | 3 | 64 | 1.26 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 85.00 | 59.90 | 62.45 | 61.18 | 54.62 | 0.00 | 0.00% | 0.72 | 0 | 46 | 1.15 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 10/5/2026 10:58:54 AM EST |
| 90.00 | 54.95 | 58.15 | 56.55 | 56.12 | +9.12 | +19.41% | 0.63 | 2 | 25 | 1.03 | 1.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 95.00 | 50.00 | 53.45 | 51.73 | 47.05 | 0.00 | 0.00% | 0.54 | 0 | 13 | 0.97 | 0.99 | 0.00 | -0.02 | 9/29/2026 | 10/5/2026 10:58:54 AM EST |
| 100.00 | 45.45 | 48.00 | 46.73 | 36.50 | 0.00 | 0.00% | 0.47 | 0 | 14 | 0.79 | 0.98 | 0.00 | -0.03 | 10/2/2026 | 10/5/2026 10:58:54 AM EST |
| 105.00 | 40.65 | 43.30 | 41.98 | 32.95 | 0.00 | 0.00% | 0.40 | 0 | 9 | 0.72 | 0.97 | 0.00 | -0.04 | 9/24/2026 | 10/5/2026 10:58:54 AM EST |
| 110.00 | 35.95 | 38.45 | 37.20 | 36.05 | +6.35 | +21.38% | 0.34 | 5 | 21 | 0.64 | 0.95 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 115.00 | 31.35 | 33.80 | 32.58 | 25.20 | 0.00 | 0.00% | 0.28 | 0 | 50 | 0.58 | 0.92 | 0.01 | -0.06 | 9/30/2026 | 10/5/2026 10:58:54 AM EST |
| 120.00 | 27.10 | 29.35 | 28.23 | 29.10 | +6.22 | +27.19% | 0.24 | 8 | 26 | 0.40 | 0.89 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 125.00 | 22.75 | 25.25 | 24.00 | 23.57 | +6.42 | +37.44% | 0.19 | 4 | 54 | 0.42 | 0.84 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 130.00 | 19.55 | 20.85 | 20.20 | 20.35 | +5.62 | +38.16% | 0.16 | 10 | 70 | 0.46 | 0.79 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 135.00 | 15.70 | 17.55 | 16.63 | 16.50 | +4.00 | +32.00% | 0.12 | 18 | 485 | 0.46 | 0.72 | 0.01 | -0.11 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 140.00 | 13.45 | 14.05 | 13.75 | 13.49 | +3.79 | +39.08% | 0.10 | 111 | 910 | 0.49 | 0.65 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 145.00 | 10.95 | 11.35 | 11.15 | 11.20 | +3.62 | +47.76% | 0.08 | 183 | 964 | 0.49 | 0.57 | 0.02 | -0.12 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 150.00 | 8.75 | 9.10 | 8.93 | 8.90 | +2.70 | +43.55% | 0.06 | 364 | 1,420 | 0.50 | 0.50 | 0.02 | -0.12 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 155.00 | 6.95 | 7.35 | 7.15 | 7.20 | +2.30 | +46.94% | 0.05 | 132 | 928 | 0.50 | 0.42 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 160.00 | 5.50 | 5.70 | 5.60 | 5.75 | +1.95 | +51.32% | 0.03 | 902 | 3,258 | 0.51 | 0.36 | 0.01 | -0.11 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 165.00 | 4.40 | 4.65 | 4.53 | 4.55 | +1.64 | +56.36% | 0.03 | 1,214 | 2,809 | 0.51 | 0.30 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 170.00 | 3.40 | 3.60 | 3.50 | 3.55 | +1.25 | +54.35% | 0.02 | 383 | 1,580 | 0.52 | 0.25 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 175.00 | 2.72 | 2.90 | 2.81 | 2.80 | +1.13 | +67.67% | 0.02 | 34 | 997 | 0.53 | 0.21 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 180.00 | 2.11 | 2.42 | 2.27 | 2.15 | +0.68 | +46.26% | 0.01 | 1,121 | 347 | 0.54 | 0.17 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 185.00 | 1.66 | 1.95 | 1.81 | 1.80 | +0.81 | +81.82% | 0.01 | 15 | 509 | 0.55 | 0.14 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 190.00 | 1.30 | 1.62 | 1.46 | 1.52 | +0.57 | +60.00% | 0.01 | 359 | 4,271 | 0.55 | 0.12 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 195.00 | 1.10 | 1.24 | 1.17 | 1.10 | +0.45 | +69.24% | 0.01 | 66 | 2,140 | 0.56 | 0.10 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 200.00 | 0.85 | 1.05 | 0.95 | 1.01 | +0.46 | +83.64% | 0.00 | 53 | 762 | 0.58 | 0.08 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 210.00 | 0.51 | 0.75 | 0.63 | 0.65 | +0.32 | +96.97% | 0.00 | 7 | 100 | 0.58 | 0.05 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 220.00 | 0.20 | 0.55 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2,807 | 0.58 | 0.04 | 0.00 | -0.03 | 10/1/2026 | 10/5/2026 10:58:54 AM EST |
| 230.00 | 0.05 | 0.49 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.68 | 0.02 | 0.00 | -0.02 | 9/24/2026 | 10/5/2026 10:58:54 AM EST |
| 240.00 | 0.11 | 0.21 | 0.16 | 0.25 | +0.12 | +92.31% | 0.00 | 3 | 2,019 | 0.61 | 0.02 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 10:58:54 AM 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 | 1.02 | 0.51 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.32 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 10:58:54 AM EST |
| 75.00 | 0.00 | 1.48 | 0.74 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.28 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 10:58:54 AM EST |
| 80.00 | 0.00 | 1.29 | 0.65 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.14 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 10:58:54 AM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.87 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 10:58:54 AM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.62 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 10/5/2026 10:58:54 AM EST |
| 95.00 | 0.05 | 0.64 | 0.35 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.64 | -0.01 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 10:58:54 AM EST |
| 100.00 | 0.07 | 0.40 | 0.24 | 0.25 | -0.01 | -3.85% | 0.00 | 2 | 358 | 0.54 | -0.02 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 105.00 | 0.29 | 0.43 | 0.36 | 0.37 | -0.22 | -37.29% | 0.00 | 28 | 305 | 0.55 | -0.03 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 110.00 | 0.52 | 0.74 | 0.63 | 0.63 | -0.33 | -34.38% | 0.01 | 72 | 12,283 | 0.52 | -0.05 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 115.00 | 0.92 | 1.00 | 0.96 | 0.99 | -0.63 | -38.89% | 0.01 | 2,379 | 15,302 | 0.52 | -0.08 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 120.00 | 1.45 | 1.62 | 1.54 | 1.55 | -0.70 | -31.12% | 0.01 | 101 | 3,596 | 0.51 | -0.11 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 125.00 | 2.29 | 2.45 | 2.37 | 2.40 | -1.56 | -39.40% | 0.02 | 1,370 | 3,613 | 0.50 | -0.16 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 130.00 | 3.50 | 3.65 | 3.58 | 3.50 | -2.11 | -37.62% | 0.03 | 215 | 1,993 | 0.50 | -0.21 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 135.00 | 4.85 | 5.20 | 5.03 | 5.05 | -2.45 | -32.67% | 0.04 | 99 | 2,440 | 0.50 | -0.28 | 0.01 | -0.11 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 140.00 | 6.80 | 7.25 | 7.03 | 6.78 | -2.27 | -25.09% | 0.05 | 76 | 953 | 0.50 | -0.35 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 145.00 | 9.10 | 9.70 | 9.40 | 9.42 | -3.79 | -28.69% | 0.06 | 65 | 658 | 0.50 | -0.43 | 0.02 | -0.12 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 150.00 | 11.80 | 12.45 | 12.13 | 12.20 | -4.92 | -28.74% | 0.08 | 30 | 490 | 0.50 | -0.50 | 0.02 | -0.12 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 155.00 | 15.10 | 15.55 | 15.33 | 14.97 | -5.27 | -26.04% | 0.10 | 3 | 502 | 0.51 | -0.58 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 160.00 | 18.55 | 19.25 | 18.90 | 21.50 | -2.90 | -11.89% | 0.12 | 8 | 702 | 0.52 | -0.64 | 0.01 | -0.11 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 165.00 | 22.05 | 23.15 | 22.60 | 28.57 | 0.00 | 0.00% | 0.14 | 0 | 284 | 0.56 | -0.70 | 0.01 | -0.10 | 10/2/2026 | 10/5/2026 10:58:54 AM EST |
| 170.00 | 26.20 | 27.35 | 26.78 | 27.23 | -4.67 | -14.64% | 0.16 | 10 | 44 | 0.58 | -0.75 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |
| 175.00 | 30.65 | 32.05 | 31.35 | 31.65 | 0.00 | 0.00% | 0.18 | 0 | 54 | 0.59 | -0.79 | 0.01 | -0.09 | 7/17/2026 | 10/5/2026 10:58:54 AM EST |
| 180.00 | 34.45 | 36.75 | 35.60 | 38.97 | 0.00 | 0.00% | 0.20 | 0 | 30 | 0.61 | -0.83 | 0.01 | -0.08 | 9/16/2026 | 10/5/2026 10:58:54 AM EST |
| 185.00 | 39.05 | 41.30 | 40.18 | 47.39 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.61 | -0.86 | 0.01 | -0.07 | 10/2/2026 | 10/5/2026 10:58:54 AM EST |
| 190.00 | 44.10 | 46.00 | 45.05 | 41.55 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.71 | -0.88 | 0.01 | -0.06 | 5/27/2026 | 10/5/2026 10:58:54 AM EST |
| 195.00 | 48.10 | 50.75 | 49.43 | 37.75 | 0.00 | 0.00% | 0.25 | 0 | 21 | 0.73 | -0.90 | 0.01 | -0.05 | 6/22/2026 | 10/5/2026 10:58:54 AM EST |
| 200.00 | 53.15 | 55.55 | 54.35 | 58.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.74 | -0.92 | 0.00 | -0.05 | 9/18/2026 | 10/5/2026 10:58:54 AM EST |
| 210.00 | 62.85 | 65.55 | 64.20 | 69.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.04 | 9/24/2026 | 10/5/2026 10:58:54 AM EST |
| 220.00 | 72.55 | 75.90 | 74.23 | % | 0.34 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.03 | 10/5/2026 10:58:54 AM EST | |||
| 230.00 | 82.35 | 85.85 | 84.10 | % | 0.37 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.02 | 10/5/2026 10:58:54 AM EST | |||
| 240.00 | 92.55 | 95.85 | 94.20 | 93.54 | % | 0.39 | 1 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 10:58:54 AM EST |