Options Chain for VISTRA CORP COM (VST) - $142.87 as of 8/11/2026 2:49:46 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 | 73.30 | 77.35 | 75.33 | 98.12 | 0.00 | 0.00% | 1.08 | 0 | 4 | 1.70 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 4:00:04 PM EST |
| 75.00 | 68.40 | 72.35 | 70.38 | % | 0.94 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 80.00 | 63.35 | 67.40 | 65.38 | % | 0.82 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 85.00 | 59.10 | 61.80 | 60.45 | 52.10 | 0.00 | 0.00% | 0.71 | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 8/11/2026 4:00:04 PM EST |
| 90.00 | 54.15 | 57.05 | 55.60 | 76.95 | 0.00 | 0.00% | 0.62 | 0 | 7 | 1.06 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 8/11/2026 4:00:04 PM EST |
| 95.00 | 49.20 | 51.90 | 50.55 | 66.73 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.00 | 1.00 | 0.00 | -0.01 | 4/13/2026 | 8/11/2026 4:00:04 PM EST |
| 100.00 | 43.85 | 47.60 | 45.73 | 42.10 | 0.00 | 0.00% | 0.46 | 0 | 430 | 0.97 | 0.99 | 0.00 | -0.03 | 8/7/2026 | 8/11/2026 4:00:04 PM EST |
| 105.00 | 39.65 | 41.80 | 40.73 | 37.25 | 0.00 | 0.00% | 0.39 | 0 | 44 | 0.76 | 0.98 | 0.00 | -0.03 | 8/5/2026 | 8/11/2026 4:00:04 PM EST |
| 110.00 | 34.90 | 37.45 | 36.18 | 34.80 | 0.00 | 0.00% | 0.33 | 0 | 40 | 0.75 | 0.96 | 0.00 | -0.04 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 115.00 | 30.20 | 32.65 | 31.43 | 25.25 | 0.00 | 0.00% | 0.27 | 0 | 35 | 0.68 | 0.94 | 0.01 | -0.06 | 8/7/2026 | 8/11/2026 4:00:04 PM EST |
| 120.00 | 25.65 | 28.00 | 26.83 | 25.67 | 0.00 | 0.00% | 0.22 | 0 | 193 | 0.62 | 0.91 | 0.01 | -0.07 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 125.00 | 21.35 | 23.75 | 22.55 | 22.21 | 0.00 | 0.00% | 0.18 | 0 | 42 | 0.47 | 0.86 | 0.01 | -0.08 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 130.00 | 18.05 | 19.25 | 18.65 | 20.00 | +2.35 | +13.32% | 0.14 | 2 | 194 | 0.48 | 0.80 | 0.01 | -0.10 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 135.00 | 13.55 | 15.60 | 14.58 | 14.50 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.45 | 0.73 | 0.02 | -0.11 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 140.00 | 11.30 | 12.05 | 11.68 | 11.63 | +0.73 | +6.70% | 0.08 | 25 | 490 | 0.46 | 0.64 | 0.02 | -0.12 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 145.00 | 8.70 | 9.25 | 8.98 | 9.00 | +0.41 | +4.78% | 0.06 | 66 | 614 | 0.46 | 0.55 | 0.02 | -0.12 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 150.00 | 6.55 | 7.00 | 6.78 | 6.83 | +0.29 | +4.44% | 0.05 | 238 | 2,252 | 0.46 | 0.45 | 0.02 | -0.12 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 155.00 | 4.75 | 5.40 | 5.08 | 5.10 | -0.33 | -6.08% | 0.03 | 34 | 1,749 | 0.46 | 0.37 | 0.02 | -0.12 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 160.00 | 3.60 | 3.90 | 3.75 | 3.70 | 0.00 | 0.00% | 0.02 | 686 | 9,887 | 0.46 | 0.29 | 0.02 | -0.11 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 165.00 | 2.58 | 2.78 | 2.68 | 2.66 | -0.18 | -6.34% | 0.02 | 105 | 4,705 | 0.46 | 0.23 | 0.01 | -0.09 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 170.00 | 1.83 | 2.06 | 1.95 | 1.98 | -0.14 | -6.61% | 0.01 | 731 | 3,876 | 0.47 | 0.18 | 0.01 | -0.08 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 175.00 | 1.32 | 1.52 | 1.42 | 1.38 | -0.17 | -10.97% | 0.01 | 74 | 10,622 | 0.48 | 0.14 | 0.01 | -0.07 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 180.00 | 0.90 | 1.11 | 1.01 | 1.04 | -0.18 | -14.76% | 0.01 | 44 | 4,708 | 0.48 | 0.11 | 0.01 | -0.06 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 185.00 | 0.50 | 0.88 | 0.69 | 0.73 | -0.11 | -13.10% | 0.00 | 14 | 1,559 | 0.49 | 0.08 | 0.01 | -0.05 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 190.00 | 0.45 | 0.69 | 0.57 | 0.65 | -0.04 | -5.80% | 0.00 | 9 | 9,642 | 0.50 | 0.06 | 0.01 | -0.04 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 195.00 | 0.35 | 0.66 | 0.51 | 0.60 | +0.02 | +3.45% | 0.00 | 3 | 1,257 | 0.52 | 0.05 | 0.00 | -0.03 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 200.00 | 0.22 | 0.49 | 0.36 | 0.37 | +0.02 | +5.72% | 0.00 | 71 | 8,937 | 0.52 | 0.04 | 0.00 | -0.03 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 205.00 | 0.05 | 0.73 | 0.39 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.53 | 0.03 | 0.00 | -0.02 | 8/6/2026 | 8/11/2026 4:00:04 PM EST |
| 210.00 | 0.16 | 0.63 | 0.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 9,690 | 0.59 | 0.02 | 0.00 | -0.02 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 0.64 | 0.32 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9,120 | 0.69 | 0.01 | 0.00 | -0.01 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 220.00 | 0.02 | 0.37 | 0.20 | 0.19 | -0.04 | -17.40% | 0.00 | 2 | 871 | 0.56 | 0.01 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 225.00 | 0.02 | 0.56 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.61 | 0.01 | 0.00 | -0.01 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.56 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 606 | 0.77 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 0.55 | 0.28 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 831 | 0.79 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/11/2026 4:00:04 PM EST |
| 240.00 | 0.01 | 0.50 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,269 | 0.66 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 0.52 | 0.26 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.84 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.51 | 0.26 | 0.26 | +0.22 | +550.00% | 0.00 | 1 | 7,148 | 0.86 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.89 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 4:00:04 PM EST |
| 260.00 | 0.01 | 0.49 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.74 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 265.00 | 0.00 | 0.49 | 0.25 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.93 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 0.48 | 0.24 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.95 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 0.47 | 0.24 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.99 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/11/2026 4:00:04 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.11 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/11/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.46 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.01 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/11/2026 4:00:04 PM EST |
| 85.00 | 0.01 | 0.30 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:04 PM EST |
| 90.00 | 0.01 | 0.30 | 0.16 | 0.18 | +0.05 | +38.47% | 0.00 | 2 | 54 | 0.65 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.52 | 0.26 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.77 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/11/2026 4:00:04 PM EST |
| 100.00 | 0.03 | 0.20 | 0.12 | 0.12 | -0.06 | -33.34% | 0.00 | 3 | 3,674 | 0.52 | -0.01 | 0.00 | -0.03 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 105.00 | 0.11 | 0.38 | 0.25 | 0.26 | -0.01 | -3.71% | 0.00 | 31 | 1,521 | 0.53 | -0.02 | 0.00 | -0.03 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 110.00 | 0.23 | 0.50 | 0.37 | 0.35 | -0.13 | -27.09% | 0.00 | 16 | 944 | 0.51 | -0.04 | 0.00 | -0.04 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 115.00 | 0.49 | 0.69 | 0.59 | 0.64 | -0.22 | -25.59% | 0.01 | 74 | 11,836 | 0.49 | -0.06 | 0.01 | -0.06 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 120.00 | 0.95 | 1.03 | 0.99 | 1.03 | -0.32 | -23.71% | 0.01 | 150 | 3,133 | 0.48 | -0.09 | 0.01 | -0.07 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 125.00 | 1.52 | 1.78 | 1.65 | 1.62 | -0.49 | -23.23% | 0.01 | 777 | 12,205 | 0.47 | -0.14 | 0.01 | -0.08 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 130.00 | 2.56 | 2.76 | 2.66 | 2.60 | -0.80 | -23.53% | 0.02 | 114 | 4,372 | 0.47 | -0.20 | 0.01 | -0.10 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 135.00 | 3.90 | 4.35 | 4.13 | 4.04 | -1.03 | -20.32% | 0.03 | 68 | 2,937 | 0.47 | -0.27 | 0.02 | -0.11 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 140.00 | 5.55 | 6.20 | 5.88 | 5.88 | -1.22 | -17.19% | 0.04 | 49 | 1,947 | 0.46 | -0.36 | 0.02 | -0.12 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 145.00 | 8.00 | 8.50 | 8.25 | 8.22 | -0.94 | -10.27% | 0.06 | 27 | 1,839 | 0.46 | -0.45 | 0.02 | -0.12 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 150.00 | 10.90 | 11.35 | 11.13 | 11.20 | -0.80 | -6.67% | 0.07 | 15 | 7,040 | 0.47 | -0.55 | 0.02 | -0.12 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 155.00 | 13.75 | 14.70 | 14.23 | 15.40 | 0.00 | 0.00% | 0.09 | 0 | 770 | 0.46 | -0.63 | 0.02 | -0.12 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 160.00 | 17.30 | 18.45 | 17.88 | 17.70 | -1.55 | -8.06% | 0.11 | 10 | 979 | 0.46 | -0.71 | 0.02 | -0.11 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 165.00 | 21.25 | 22.95 | 22.10 | 23.50 | 0.00 | 0.00% | 0.13 | 0 | 1,157 | 0.48 | -0.77 | 0.01 | -0.09 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 170.00 | 25.45 | 27.35 | 26.40 | 29.79 | 0.00 | 0.00% | 0.16 | 0 | 393 | 0.48 | -0.82 | 0.01 | -0.08 | 8/7/2026 | 8/11/2026 4:00:04 PM EST |
| 175.00 | 29.90 | 31.90 | 30.90 | 34.63 | 0.00 | 0.00% | 0.18 | 0 | 643 | 0.59 | -0.86 | 0.01 | -0.07 | 8/7/2026 | 8/11/2026 4:00:04 PM EST |
| 180.00 | 34.55 | 36.55 | 35.55 | 39.85 | 0.00 | 0.00% | 0.20 | 0 | 143 | 0.61 | -0.89 | 0.01 | -0.06 | 8/5/2026 | 8/11/2026 4:00:04 PM EST |
| 185.00 | 38.95 | 41.45 | 40.20 | 43.75 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.65 | -0.92 | 0.01 | -0.05 | 8/5/2026 | 8/11/2026 4:00:04 PM EST |
| 190.00 | 43.70 | 46.25 | 44.98 | 48.30 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.68 | -0.94 | 0.01 | -0.04 | 8/7/2026 | 8/11/2026 4:00:04 PM EST |
| 195.00 | 48.65 | 51.05 | 49.85 | 53.90 | 0.00 | 0.00% | 0.26 | 0 | 35 | 0.70 | -0.95 | 0.00 | -0.03 | 8/5/2026 | 8/11/2026 4:00:04 PM EST |
| 200.00 | 53.45 | 56.55 | 55.00 | 56.45 | 0.00 | 0.00% | 0.28 | 0 | 55 | 0.78 | -0.96 | 0.00 | -0.03 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 205.00 | 58.45 | 61.35 | 59.90 | 58.10 | 0.00 | 0.00% | 0.29 | 0 | 15 | 0.82 | -0.97 | 0.00 | -0.02 | 7/31/2026 | 8/11/2026 4:00:04 PM EST |
| 210.00 | 63.05 | 67.00 | 65.03 | 64.75 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.86 | -0.98 | 0.00 | -0.02 | 7/29/2026 | 8/11/2026 4:00:04 PM EST |
| 215.00 | 67.95 | 71.35 | 69.65 | 63.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 7/28/2026 | 8/11/2026 4:00:04 PM EST |
| 220.00 | 73.45 | 76.80 | 75.13 | 53.66 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 7/23/2026 | 8/11/2026 4:00:04 PM EST |
| 225.00 | 78.45 | 81.90 | 80.18 | 69.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 4/13/2026 | 8/11/2026 4:00:04 PM EST |
| 230.00 | 82.95 | 86.70 | 84.83 | % | 0.37 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 235.00 | 88.10 | 91.55 | 89.83 | 72.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 8/11/2026 4:00:04 PM EST |
| 240.00 | 93.00 | 97.00 | 95.00 | 84.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/11/2026 4:00:04 PM EST |
| 245.00 | 98.45 | 101.55 | 100.00 | % | 0.41 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 250.00 | 103.10 | 106.35 | 104.73 | 94.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/11/2026 4:00:04 PM EST |
| 255.00 | 108.45 | 111.75 | 110.10 | 99.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/11/2026 4:00:04 PM EST |
| 260.00 | 113.10 | 116.60 | 114.85 | % | 0.44 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 265.00 | 118.00 | 121.60 | 119.80 | % | 0.45 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 270.00 | 123.10 | 127.00 | 125.05 | % | 0.46 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 280.00 | 133.00 | 137.00 | 135.00 | % | 0.48 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST |