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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 41.50 | 45.10 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 35.00 | 36.30 | 39.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 40.00 | 32.20 | 34.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 45.00 | 26.80 | 30.20 | 29.50 | 0.00 | 0.00% | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 4:00:00 PM EST |
| 50.00 | 22.30 | 25.10 | 22.43 | 0.00 | 0.00% | 0 | 6 | 1.59 | 0.99 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 4:00:00 PM EST |
| 52.50 | 19.30 | 22.80 | 20.40 | +1.40 | +7.37% | 1 | 4 | 1.47 | 0.99 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 55.00 | 16.50 | 19.30 | 18.80 | +4.56 | +32.03% | 210 | 336 | 0.94 | 0.96 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 57.50 | 15.40 | 16.00 | 12.05 | 0.00 | 0.00% | 0 | 523 | 0.72 | 0.94 | 0.01 | -0.04 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 60.00 | 12.40 | 13.80 | 12.89 | -0.61 | -4.52% | 3 | 1,577 | 0.50 | 0.91 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 62.50 | 10.70 | 11.40 | 10.70 | 0.00 | 0.00% | 0 | 256 | 0.56 | 0.86 | 0.02 | -0.06 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 65.00 | 8.30 | 9.40 | 9.77 | +0.77 | +8.56% | 27 | 1,641 | 0.51 | 0.81 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 67.50 | 7.20 | 7.50 | 7.79 | +0.34 | +4.57% | 4 | 242 | 0.61 | 0.73 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 70.00 | 5.60 | 5.80 | 5.80 | -0.04 | -0.69% | 49 | 1,623 | 0.59 | 0.64 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 72.50 | 4.20 | 4.40 | 4.50 | +0.10 | +2.28% | 115 | 1,029 | 0.59 | 0.55 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 75.00 | 3.10 | 3.30 | 3.31 | -0.09 | -2.65% | 420 | 6,206 | 0.59 | 0.45 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 77.50 | 2.30 | 2.45 | 2.55 | -0.04 | -1.55% | 158 | 1,618 | 0.60 | 0.36 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 80.00 | 1.65 | 1.75 | 1.72 | -0.13 | -7.03% | 93 | 3,925 | 0.60 | 0.28 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 82.50 | 1.15 | 1.25 | 1.05 | -0.29 | -21.65% | 34 | 5,119 | 0.60 | 0.22 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 85.00 | 0.80 | 0.95 | 0.94 | -0.03 | -3.10% | 6 | 6,479 | 0.61 | 0.17 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 90.00 | 0.35 | 0.50 | 0.50 | -0.02 | -3.85% | 6 | 376 | 0.62 | 0.09 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 95.00 | 0.15 | 0.25 | 0.18 | -0.08 | -30.77% | 188 | 87 | 0.62 | 0.05 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 124 | 0.74 | 0.02 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.60 | 0.11 | 0.00 | 0.00% | 0 | 14 | 1.00 | 0.01 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 473 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 24 | 1.10 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 59 | 1.42 | -0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 52.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 63 | 1.08 | -0.01 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 55.00 | 0.10 | 0.50 | 0.20 | 0.00 | 0.00% | 1 | 3,738 | 0.74 | -0.04 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 57.50 | 0.20 | 0.40 | 0.25 | -0.11 | -30.56% | 12 | 1,553 | 0.66 | -0.06 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 60.00 | 0.40 | 0.55 | 0.50 | -0.05 | -9.10% | 614 | 8,714 | 0.63 | -0.09 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 62.50 | 0.70 | 0.75 | 0.75 | -0.15 | -16.67% | 21 | 2,266 | 0.61 | -0.14 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 65.00 | 1.15 | 1.25 | 1.12 | -0.27 | -19.43% | 134 | 3,442 | 0.60 | -0.19 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 67.50 | 1.75 | 1.90 | 1.75 | -0.25 | -12.50% | 260 | 1,682 | 0.59 | -0.27 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 70.00 | 2.65 | 2.85 | 2.60 | -0.40 | -13.34% | 28 | 1,674 | 0.59 | -0.36 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 72.50 | 3.80 | 4.00 | 3.75 | -0.39 | -9.42% | 81 | 390 | 0.58 | -0.45 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 75.00 | 5.20 | 5.40 | 5.50 | -0.03 | -0.55% | 23 | 177 | 0.59 | -0.55 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 77.50 | 6.80 | 7.00 | 11.70 | 0.00 | 0.00% | 0 | 80 | 0.59 | -0.64 | 0.04 | -0.10 | 4/18/2024 | 4/26/2024 4:00:00 PM EST |
| 80.00 | 8.60 | 9.00 | 9.60 | 0.00 | 0.00% | 0 | 22 | 0.59 | -0.72 | 0.03 | -0.09 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 82.50 | 8.70 | 12.30 | 13.20 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.78 | 0.03 | -0.08 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 85.00 | 12.60 | 13.70 | 13.69 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.83 | 0.02 | -0.07 | 4/11/2024 | 4/26/2024 4:00:00 PM EST |
| 90.00 | 16.90 | 19.60 | % | 0 | 0 | 0.56 | -0.91 | 0.02 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 95.00 | 21.30 | 23.90 | % | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 100.00 | 26.30 | 29.20 | % | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 105.00 | 31.30 | 34.20 | % | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 110.00 | 35.00 | 39.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |