Options Chain for VISTRA CORP COM (VST) - $81.49 as of 5/6/2024 2:39:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 68.10 | 72.10 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:05 PM EST | |||
| 15.00 | 66.10 | 70.10 | % | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:05 PM EST | |||
| 18.00 | 63.10 | 67.10 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:05 PM EST | |||
| 20.00 | 61.20 | 65.10 | 39.27 | 0.00 | 0.00% | 0 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 5/6/2024 2:59:05 PM EST |
| 23.00 | 58.10 | 62.10 | 20.52 | 0.00 | 0.00% | 0 | 24 | 2.72 | 1.00 | 0.00 | 0.00 | 2/6/2024 | 5/6/2024 2:59:05 PM EST |
| 25.00 | 56.10 | 60.10 | 52.20 | 0.00 | 0.00% | 0 | 336 | 2.59 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 2:59:05 PM EST |
| 27.00 | 54.10 | 58.20 | 16.32 | 0.00 | 0.00% | 0 | 490 | 2.43 | 1.00 | 0.00 | 0.00 | 2/8/2024 | 5/6/2024 2:59:05 PM EST |
| 30.00 | 51.60 | 55.00 | 28.35 | 0.00 | 0.00% | 0 | 376 | 1.94 | 1.00 | 0.00 | 0.00 | 3/4/2024 | 5/6/2024 2:59:05 PM EST |
| 31.00 | 50.20 | 54.20 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:05 PM EST | |||
| 32.00 | 49.30 | 53.10 | 42.00 | 0.00 | 0.00% | 0 | 762 | 2.09 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 2:59:05 PM EST |
| 33.00 | 48.20 | 52.20 | 8.90 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 1/30/2024 | 5/6/2024 2:59:05 PM EST |
| 34.00 | 47.30 | 51.20 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:05 PM EST | |||
| 35.00 | 46.40 | 50.20 | 31.75 | 0.00 | 0.00% | 0 | 942 | 1.91 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 5/6/2024 2:59:05 PM EST |
| 36.00 | 45.20 | 49.20 | 19.06 | 0.00 | 0.00% | 0 | 5 | 1.85 | 1.00 | 0.00 | 0.00 | 2/29/2024 | 5/6/2024 2:59:05 PM EST |
| 37.00 | 44.70 | 48.20 | 38.00 | 0.00 | 0.00% | 0 | 255 | 1.70 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 5/6/2024 2:59:05 PM EST |
| 38.00 | 43.20 | 47.20 | 32.20 | 0.00 | 0.00% | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 5/6/2024 2:59:05 PM EST |
| 39.00 | 42.20 | 46.20 | 7.00 | 0.00 | 0.00% | 0 | 15 | 1.72 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 5/6/2024 2:59:05 PM EST |
| 40.00 | 41.40 | 45.30 | 30.45 | 0.00 | 0.00% | 0 | 1,297 | 1.67 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 2:59:05 PM EST |
| 41.00 | 40.30 | 44.30 | 20.80 | 0.00 | 0.00% | 0 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 5/6/2024 2:59:05 PM EST |
| 42.00 | 39.30 | 43.30 | 27.60 | 0.00 | 0.00% | 0 | 98 | 1.57 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 5/6/2024 2:59:05 PM EST |
| 43.00 | 38.30 | 41.50 | 40.00 | 0.00 | 0.00% | 0 | 13 | 1.45 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 2:59:05 PM EST |
| 44.00 | 37.30 | 41.20 | 10.20 | 0.00 | 0.00% | 0 | 85 | 1.48 | 1.00 | 0.00 | 0.00 | 2/29/2024 | 5/6/2024 2:59:05 PM EST |
| 45.00 | 36.40 | 40.30 | 25.50 | 0.00 | 0.00% | 0 | 834 | 1.44 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 5/6/2024 2:59:05 PM EST |
| 46.00 | 35.30 | 39.30 | 20.90 | 0.00 | 0.00% | 0 | 148 | 1.39 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 5/6/2024 2:59:05 PM EST |
| 47.00 | 34.40 | 38.30 | 30.00 | 0.00 | 0.00% | 0 | 795 | 1.37 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 2:59:05 PM EST |
| 48.00 | 33.30 | 37.30 | 16.94 | 0.00 | 0.00% | 0 | 15 | 1.33 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 5/6/2024 2:59:05 PM EST |
| 49.00 | 32.90 | 35.80 | 24.20 | 0.00 | 0.00% | 0 | 235 | 1.22 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 5/6/2024 2:59:05 PM EST |
| 50.00 | 32.40 | 35.20 | 32.00 | 0.00 | 0.00% | 0 | 2,449 | 1.20 | 0.99 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 2:59:05 PM EST |
| 52.50 | 29.00 | 32.90 | 18.37 | 0.00 | 0.00% | 0 | 120 | 1.17 | 0.99 | 0.00 | -0.01 | 4/9/2024 | 5/6/2024 2:59:05 PM EST |
| 55.00 | 26.60 | 30.50 | 27.50 | -0.42 | -1.51% | 3 | 2,112 | 1.07 | 0.99 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 57.50 | 25.30 | 26.40 | 26.00 | 0.00 | 0.00% | 5 | 1,586 | 0.97 | 0.98 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 60.00 | 23.60 | 23.90 | 23.60 | +0.55 | +2.39% | 2 | 965 | 0.54 | 0.96 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 62.50 | 21.20 | 21.60 | 20.92 | +0.12 | +0.58% | 5 | 1,005 | 0.57 | 0.94 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 65.00 | 19.00 | 19.30 | 18.20 | -0.70 | -3.71% | 4 | 3,181 | 0.62 | 0.91 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 67.50 | 16.70 | 17.30 | 16.80 | +0.70 | +4.35% | 5 | 250 | 0.55 | 0.88 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 70.00 | 14.60 | 15.20 | 14.13 | -0.50 | -3.42% | 27 | 4,697 | 0.46 | 0.84 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 72.50 | 12.60 | 13.10 | 12.55 | +0.75 | +6.36% | 24 | 532 | 0.55 | 0.79 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 75.00 | 10.80 | 11.00 | 10.48 | +0.48 | +4.80% | 221 | 2,201 | 0.51 | 0.73 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 77.50 | 9.10 | 9.40 | 8.15 | -0.35 | -4.12% | 57 | 586 | 0.51 | 0.67 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 80.00 | 7.60 | 7.90 | 7.60 | +0.42 | +5.85% | 936 | 6,686 | 0.51 | 0.60 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 82.50 | 6.30 | 6.50 | 6.22 | -0.18 | -2.82% | 125 | 163 | 0.50 | 0.54 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 85.00 | 5.10 | 5.30 | 5.30 | +0.41 | +8.39% | 598 | 1,465 | 0.50 | 0.47 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 90.00 | 3.30 | 3.50 | 3.30 | -0.10 | -2.95% | 892 | 1,335 | 0.50 | 0.35 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 95.00 | 2.05 | 2.20 | 2.15 | +0.10 | +4.88% | 86 | 545 | 0.50 | 0.24 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 100.00 | 1.25 | 1.35 | 1.26 | +0.02 | +1.62% | 124 | 1,576 | 0.50 | 0.16 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 105.00 | 0.70 | 0.90 | 0.60 | -0.19 | -24.06% | 1 | 52 | 0.51 | 0.10 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 110.00 | 0.45 | 0.55 | 0.40 | -0.19 | -32.21% | 83 | 372 | 0.52 | 0.06 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 115.00 | 0.25 | 0.35 | 0.25 | -0.20 | -44.45% | 81 | 61 | 0.52 | 0.04 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:05 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 20 | 2.67 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.49 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 5/6/2024 2:59:05 PM EST |
| 23.00 | 0.00 | 0.70 | % | 0 | 111 | 2.25 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:05 PM EST | |||
| 25.00 | 0.00 | 0.70 | % | 0 | 588 | 2.11 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:05 PM EST | |||
| 27.00 | 0.00 | 0.70 | 0.03 | 0.00 | 0.00% | 0 | 324 | 1.98 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 5/6/2024 2:59:05 PM EST |
| 30.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 182 | 1.81 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 5/6/2024 2:59:05 PM EST |
| 31.00 | 0.00 | 0.70 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:05 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 139 | 1.71 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 5/6/2024 2:59:05 PM EST |
| 33.00 | 0.00 | 0.10 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:05 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 5/6/2024 2:59:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 147 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 5/6/2024 2:59:05 PM EST |
| 36.00 | 0.00 | 0.10 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:05 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 278 | 1.47 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/6/2024 2:59:05 PM EST |
| 38.00 | 0.00 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 51 | 1.43 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 5/6/2024 2:59:05 PM EST |
| 39.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 14 | 1.39 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 5/6/2024 2:59:05 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 333 | 0.94 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 5/6/2024 2:59:05 PM EST |
| 41.00 | 0.00 | 0.10 | 1.35 | 0.00 | 0.00% | 0 | 14 | 1.31 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 5/6/2024 2:59:05 PM EST |
| 42.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 59 | 1.27 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 5/6/2024 2:59:05 PM EST |
| 43.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 52 | 1.23 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 5/6/2024 2:59:05 PM EST |
| 44.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 48 | 1.19 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 5/6/2024 2:59:05 PM EST |
| 45.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 106 | 1.16 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/6/2024 2:59:05 PM EST |
| 46.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 82 | 1.12 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/6/2024 2:59:05 PM EST |
| 47.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 387 | 1.09 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/6/2024 2:59:05 PM EST |
| 48.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 269 | 1.05 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/6/2024 2:59:05 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 249 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 2:59:05 PM EST |
| 50.00 | 0.05 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 205 | 0.99 | -0.01 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 2:59:05 PM EST |
| 52.50 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 233 | 0.73 | -0.01 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 2:59:05 PM EST |
| 55.00 | 0.05 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 1,045 | 0.61 | -0.01 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 2:59:05 PM EST |
| 57.50 | 0.20 | 0.25 | 0.44 | +0.14 | +46.67% | 401 | 4,573 | 0.62 | -0.02 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 60.00 | 0.25 | 0.35 | 0.37 | -0.04 | -9.76% | 12 | 8,814 | 0.58 | -0.04 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 62.50 | 0.40 | 0.50 | 0.54 | -0.03 | -5.27% | 17 | 1,238 | 0.55 | -0.06 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 65.00 | 0.60 | 0.70 | 0.68 | -0.16 | -19.05% | 310 | 978 | 0.54 | -0.09 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 67.50 | 0.85 | 1.00 | 0.96 | -0.29 | -23.20% | 2 | 464 | 0.53 | -0.12 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 70.00 | 1.25 | 1.35 | 1.31 | -0.39 | -22.95% | 65 | 328 | 0.53 | -0.16 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 72.50 | 1.75 | 1.90 | 2.15 | +0.08 | +3.87% | 9 | 470 | 0.52 | -0.21 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 75.00 | 2.40 | 2.55 | 2.85 | -0.15 | -5.00% | 157 | 711 | 0.51 | -0.27 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 77.50 | 3.20 | 3.40 | 3.68 | -0.32 | -8.00% | 14 | 43 | 0.51 | -0.33 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 80.00 | 4.20 | 4.30 | 4.80 | -0.30 | -5.89% | 28 | 112 | 0.51 | -0.40 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 82.50 | 5.40 | 5.60 | 5.60 | -0.60 | -9.68% | 253 | 164 | 0.51 | -0.46 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 85.00 | 6.70 | 6.90 | 7.20 | -0.24 | -3.23% | 244 | 235 | 0.50 | -0.53 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 2:59:05 PM EST |
| 90.00 | 9.80 | 10.10 | 16.60 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.65 | 0.03 | -0.06 | 4/8/2024 | 5/6/2024 2:59:05 PM EST |
| 95.00 | 13.50 | 14.10 | % | 0 | 0 | 0.47 | -0.76 | 0.02 | -0.05 | 5/6/2024 2:59:05 PM EST | |||
| 100.00 | 17.00 | 19.30 | 23.00 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.84 | 0.02 | -0.04 | 4/29/2024 | 5/6/2024 2:59:05 PM EST |
| 105.00 | 22.20 | 23.00 | % | 0 | 0 | 0.69 | -0.90 | 0.01 | -0.03 | 5/6/2024 2:59:05 PM EST | |||
| 110.00 | 26.80 | 27.90 | % | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.02 | 5/6/2024 2:59:05 PM EST | |||
| 115.00 | 30.60 | 33.80 | % | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.01 | 5/6/2024 2:59:05 PM EST |