VST option chain Vistra Corp.
Cboe delayed options data · as of 18:39 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±2.1% (140.50–146.47) · ATM IV 47.1% · P/C open interest 0.60
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 67.35 | 68.65 | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.2500 | 527.2% | 0.00 | 0.0000 | 0.000 | |||||
| 62.75 | 65.30 | 10 | 604.0% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.13 | 691.8% | 0.00 | 0.0000 | 0.000 | |||
| 57.75 | 60.30 | 548.8% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 2.13 | 630.6% | 0.00 | 0.0000 | 0.000 | ||||
| 52.55 | 55.55 | 500.8% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.13 | 6 | 32 | 572.7% | 0.00 | 0.0000 | 0.000 | ||
| 47.70 | 50.35 | 446.6% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.13 | 4 | 30 | 517.5% | 0.00 | 0.0000 | -0.000 | ||
| 42.70 | 45.35 | 2 | 399.0% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.0100 | 448 | 219.1% | 0.00 | 0.0000 | -0.000 | ||
| 37.65 | 40.35 | 1 | 349.9% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.0500 | 4 | 20 | 223.6% | -0.00 | 0.0000 | -0.000 | |
| 32.70 | 35.35 | 309.2% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.0100 | 56 | 164.9% | -0.00 | 0.0001 | -0.001 | |||
| 27.70 | 30.35 | 266.4% | 1.00 | 0.0002 | 0.000 | 115 | 0 | 0.1000 | 326 | 178.5% | -0.00 | 0.0002 | -0.001 | |||
| 24.90 | 27.35 | 6 | 251.3% | 1.00 | 0.0003 | 0.000 | 118 | 0 | 1.43 | 259.8% | -0.00 | 0.0003 | -0.002 | |||
| 23.80 | 26.25 | 17 | 3 | 232.9% | 1.00 | 0.0004 | 0.000 | 119 | 0 | 0.5400 | 119 | 202.3% | -0.00 | 0.0004 | -0.002 | |
| 22.55 | 25.10 | 11 | 6 | 202.1% | 1.00 | 0.0004 | 0.000 | 120 | 0 | 0.0100 | 4 | 237 | 114.5% | -0.00 | 0.0004 | -0.003 |
| 21.65 | 24.20 | 2 | 1 | 206.0% | 1.00 | 0.0006 | 0.000 | 121 | 0 | 0.4200 | 178.5% | -0.00 | 0.0006 | -0.003 | ||
| 20.70 | 23.45 | 2 | 7 | 212.7% | 1.00 | 0.0007 | 0.000 | 122 | 0 | 0.3800 | 2 | 1 | 168.2% | -0.00 | 0.0007 | -0.004 |
| 19.85 | 22.35 | 11 | 206.6% | 1.00 | 0.0008 | 0.000 | 123 | 0 | 0.6300 | 2 | 13 | 178.2% | -0.00 | 0.0008 | -0.005 | |
| 18.75 | 21.35 | 11 | 193.8% | 1.00 | 0.0011 | 0.000 | 124 | 0 | 0.4800 | 10 | 52 | 161.3% | -0.00 | 0.0011 | -0.006 | |
| 17.85 | 19.90 | 14 | 13 | 169.2% | 1.00 | 0.0013 | 0.000 | 125 | 0 | 0.2200 | 22 | 270 | 133.3% | -0.00 | 0.0013 | -0.007 |
| 16.40 | 18.75 | 18 | 3 | 118.1% | 1.00 | 0.0017 | -0.000 | 126 | 0 | 0.1200 | 2 | 26 | 115.1% | -0.00 | 0.0017 | -0.009 |
| 15.70 | 18.05 | 16 | 3 | 153.6% | 1.00 | 0.0021 | -0.003 | 127 | 0.0100 | 0.0800 | 2 | 70 | 104.6% | -0.01 | 0.0021 | -0.011 |
| 14.75 | 16.95 | 2 | 143.5% | 0.99 | 0.0027 | -0.006 | 128 | 0.0100 | 0.0500 | 9 | 109 | 93.3% | -0.01 | 0.0027 | -0.013 | |
| 13.75 | 16.25 | 2 | 3 | 148.6% | 0.99 | 0.0035 | -0.010 | 129 | 0 | 0.0700 | 2 | 494 | 89.6% | -0.01 | 0.0035 | -0.017 |
| 12.95 | 14.15 | 2 | 170 | 86.8% | 0.99 | 0.0045 | -0.015 | 130 | 0.0100 | 0.0400 | 59 | 569 | 80.2% | -0.01 | 0.0045 | -0.021 |
| 11.75 | 14.05 | 4 | 3 | 124.6% | 0.99 | 0.0058 | -0.021 | 131 | 0 | 0.0600 | 41 | 389 | 76.6% | -0.01 | 0.0058 | -0.027 |
| 10.75 | 13.15 | 14 | 9 | 120.4% | 0.98 | 0.0075 | -0.030 | 132 | 0.0100 | 0.1400 | 28 | 459 | 82.0% | -0.02 | 0.0075 | -0.035 |
| 9.75 | 11.60 | 10 | 1 | 88.5% | 0.98 | 0.0098 | -0.041 | 133 | 0.0100 | 0.0500 | 25 | 387 | 65.5% | -0.02 | 0.0098 | -0.046 |
| 8.95 | 11.15 | 7 | 110.6% | 0.97 | 0.0129 | -0.056 | 134 | 0 | 0.0500 | 53 | 384 | 58.4% | -0.03 | 0.0129 | -0.060 | |
| 7.90 | 9.30 | 9 | 380 | 65.7% | 0.96 | 0.0170 | -0.076 | 135 | 0.0100 | 0.0700 | 178 | 790 | 56.8% | -0.04 | 0.0170 | -0.080 |
| 7.35 | 7.85 | 11 | 323 | 59.1% | 0.95 | 0.0226 | -0.104 | 136 | 0.0500 | 0.1000 | 44 | 259 | 57.0% | -0.05 | 0.0226 | -0.108 |
| 5.95 | 7.35 | 17 | 285 | 57.8% | 0.93 | 0.0299 | -0.144 | 137 | 0.0500 | 0.2900 | 48 | 254 | 60.5% | -0.07 | 0.0299 | -0.147 |
| 5.40 | 6.30 | 13 | 159 | 64.8% | 0.90 | 0.0395 | -0.201 | 138 | 0.0700 | 0.1600 | 72 | 288 | 48.4% | -0.10 | 0.0395 | -0.204 |
| 4.20 | 5.40 | 48 | 443 | 53.5% | 0.87 | 0.0517 | -0.283 | 139 | 0.1200 | 0.3400 | 15 | 65 | 49.8% | -0.14 | 0.0517 | -0.286 |
| 3.65 | 4.40 | 74 | 1,560 | 55.9% | 0.82 | 0.0664 | -0.404 | 140 | 0.2600 | 0.4600 | 102 | 337 | 48.7% | -0.19 | 0.0665 | -0.406 |
| 2.82 | 3.55 | 121 | 581 | 52.4% | 0.75 | 0.0827 | -0.576 | 141 | 0.4200 | 0.6800 | 37 | 143 | 47.5% | -0.25 | 0.0830 | -0.578 |
| 2.16 | 2.54 | 64 | 536 | 47.1% | 0.66 | 0.0982 | -0.795 | 142 | 0.6700 | 1.11 | 54 | 139 | 48.9% | -0.34 | 0.0990 | -0.797 |
| 1.66 | 1.95 | 73 | 341 | 49.0% | 0.56 | 0.1087 | -0.976 | 143 | 0.9800 | 1.38 | 67 | 306 | 45.3% | -0.44 | 0.1105 | -0.978 |
| 1.11 | 1.45 | 225 | 235 | 48.1% | 0.45 | 0.1104 | -0.971 | 144 | 1.52 | 1.94 | 22 | 341 | 46.7% | -0.55 | 0.1138 | -0.976 |
| 0.7900 | 1.04 | 647 | 1,863 | 49.0% | 0.35 | 0.1025 | -0.774 | 145 | 1.85 | 2.51 | 207 | 143 | 40.8% | -0.66 | 0.1071 | -0.785 |
| 0.5100 | 0.7200 | 133 | 1,721 | 49.0% | 0.25 | 0.0878 | -0.541 | 146 | 2.57 | 3.20 | 1 | 9 | 38.9% | -0.76 | 0.0925 | -0.562 |
| 0.3200 | 0.5000 | 167 | 125 | 49.6% | 0.18 | 0.0707 | -0.364 | 147 | 3.35 | 4.35 | 2 | 2 | 45.6% | -0.83 | 0.0743 | -0.397 |
| 0.1900 | 0.3500 | 136 | 224 | 50.5% | 0.13 | 0.0547 | -0.246 | 148 | 4.15 | 5.45 | 10 | 3 | 50.4% | -0.89 | 0.0564 | -0.293 |
| 0.1500 | 0.2200 | 190 | 174 | 52.2% | 0.09 | 0.0414 | -0.169 | 149 | 4.25 | 6.45 | 1 | 25 | -0.92 | 0.0412 | -0.229 | |
| 0.1000 | 0.1800 | 928 | 581 | 55.1% | 0.07 | 0.0310 | -0.118 | 150 | 5.90 | 7.20 | 501 | 559 | -0.95 | 0.0295 | -0.189 | |
| 0.0100 | 0.3500 | 103 | 260 | 74.4% | 0.03 | 0.0149 | -0.052 | 152.5 | 7.85 | 9.65 | -0.98 | 0.0122 | -0.145 | |||
| 0 | 0.0400 | 155 | 996 | 62.0% | 0.01 | 0.0075 | -0.025 | 155 | 10.25 | 12.05 | 13 | -0.99 | 0.0051 | -0.131 | ||
| 0 | 0.0100 | 2 | 11 | 62.5% | 0.01 | 0.0039 | -0.013 | 157.5 | 12.45 | 14.75 | -1.00 | 0.0022 | -0.126 | |||
| 0 | 0.2500 | 2 | 1,075 | 109.5% | 0.00 | 0.0022 | -0.007 | 160 | 14.70 | 17.30 | -1.00 | 0.0010 | -0.124 | |||
| 0 | 0.1600 | 1 | 11 | 113.5% | 0.00 | 0.0012 | -0.004 | 162.5 | 17.50 | 19.75 | -1.00 | 0.0005 | -0.123 | |||
| 0 | 0.0900 | 1 | 604 | 115.1% | 0.00 | 0.0007 | -0.003 | 165 | 19.70 | 22.25 | -1.00 | 0.0002 | -0.123 | |||
| 0 | 0.5500 | 2 | 168.2% | 0.00 | 0.0005 | -0.002 | 167.5 | 22.25 | 24.80 | -1.00 | 0.0001 | -0.123 | ||||
| 0 | 0.0200 | 9 | 659 | 114.5% | 0.00 | 0.0003 | -0.001 | 170 | 24.70 | 27.30 | -1.00 | 0.0001 | -0.123 | |||
| 0 | 0.1500 | 1 | 3 | 156.3% | 0.00 | 0.0002 | -0.001 | 172.5 | 27.25 | 29.80 | -1.00 | 0.0000 | -0.123 | |||
| 0 | 0.0200 | 1 | 29 | 131.8% | 0.00 | 0.0001 | -0.001 | 175 | 29.70 | 32.30 | -1.00 | 0.0000 | -0.123 | |||
| 0 | 0.0200 | 69 | 148.4% | 0.00 | 0.0001 | -0.000 | 180 | 34.70 | 37.35 | -1.00 | 0.0000 | -0.123 | ||||
| 0 | 0.8200 | 1 | 29 | 268.7% | 0.00 | 0.0000 | -0.000 | 185 | 39.80 | 42.40 | -1.00 | 0.0000 | -0.123 | |||
| 0 | 0.2900 | 1 | 26 | 244.9% | 0.00 | 0.0000 | -0.000 | 190 | 44.70 | 47.30 | -1.00 | 0.0000 | -0.123 | |||
| 0 | 0.8200 | 1 | 9 | 311.8% | 0.00 | 0.0000 | 0.000 | 195 | 49.70 | 52.30 | -1.00 | 0.0000 | -0.123 | |||
| 0 | 0.2900 | 1 | 95 | 281.8% | 0.00 | 0.0000 | 0.000 | 200 | 54.75 | 57.30 | -1.00 | 0.0000 | -0.123 | |||
| 0 | 0.2900 | 1 | 23 | 299.2% | 0.00 | 0.0000 | 0.000 | 205 | 59.90 | 62.15 | -1.00 | 0.0000 | -0.123 | |||
| 0 | 2.13 | 1 | 444.7% | 0.00 | 0.0000 | 0.000 | 210 | 64.75 | 67.30 | -1.00 | 0.0000 | -0.123 | ||||
| 0 | 2.03 | 1 | 460.4% | 0.00 | 0.0000 | 0.000 | 215 | 69.75 | 72.30 | -1.00 | 0.0000 | -0.123 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs