Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $48.53 as of 11/26/2025 9:04:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.00 | 30.70 | 28.85 | 29.60 | 0.00 | 0.00% | 1.44 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:04 PM EST |
| 22.50 | 24.50 | 28.20 | 26.35 | 12.70 | 0.00 | 0.00% | 1.17 | 0 | 15 | 2.09 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 4:00:04 PM EST |
| 25.00 | 22.00 | 25.70 | 23.85 | 23.90 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 4:00:04 PM EST |
| 30.00 | 17.30 | 19.80 | 18.55 | 20.80 | 0.00 | 0.00% | 0.62 | 0 | 11 | 1.17 | 0.99 | 0.00 | -0.01 | 11/11/2025 | 11/26/2025 4:00:04 PM EST |
| 35.00 | 12.60 | 14.90 | 13.75 | 15.51 | 0.00 | 0.00% | 0.39 | 0 | 525 | 0.89 | 0.95 | 0.01 | -0.02 | 11/12/2025 | 11/26/2025 4:00:04 PM EST |
| 40.00 | 8.40 | 10.60 | 9.50 | 11.50 | 0.00 | 0.00% | 0.24 | 0 | 1,031 | 0.77 | 0.86 | 0.02 | -0.03 | 11/19/2025 | 11/26/2025 4:00:04 PM EST |
| 45.00 | 4.90 | 7.90 | 6.40 | 7.30 | 0.00 | 0.00% | 0.14 | 0 | 468 | 0.59 | 0.70 | 0.04 | -0.04 | 11/20/2025 | 11/26/2025 4:00:04 PM EST |
| 50.00 | 2.85 | 3.20 | 3.03 | 2.85 | +0.30 | +11.77% | 0.06 | 37 | 1,866 | 0.48 | 0.49 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 55.00 | 0.55 | 3.00 | 1.78 | 1.25 | +0.25 | +25.00% | 0.03 | 4 | 636 | 0.52 | 0.29 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 60.00 | 0.45 | 0.95 | 0.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 574 | 0.50 | 0.15 | 0.03 | -0.02 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 0.64 | 0.07 | 0.02 | -0.01 | 11/26/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.01 | -0.01 | 11/26/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 1.20 | 0.60 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.05 | -0.01 | 0.00 | -0.01 | 11/12/2025 | 11/26/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 469 | 0.72 | -0.05 | 0.01 | -0.02 | 11/18/2025 | 11/26/2025 4:00:04 PM EST |
| 40.00 | 0.20 | 2.85 | 1.53 | 0.65 | -0.25 | -27.78% | 0.04 | 40 | 836 | 0.67 | -0.14 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 45.00 | 0.95 | 3.50 | 2.23 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 123 | 0.55 | -0.30 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 50.00 | 4.00 | 4.60 | 4.30 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 74 | 0.51 | -0.51 | 0.04 | -0.04 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 55.00 | 5.60 | 8.50 | 7.05 | 7.50 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.63 | -0.71 | 0.04 | -0.03 | 11/17/2025 | 11/26/2025 4:00:04 PM EST |
| 60.00 | 9.90 | 12.80 | 11.35 | % | 0.19 | 0 | 0 | 0.69 | -0.85 | 0.03 | -0.02 | 11/26/2025 4:00:04 PM EST | |||
| 65.00 | 15.60 | 18.10 | 16.85 | % | 0.26 | 0 | 0 | 0.89 | -0.93 | 0.02 | -0.01 | 11/26/2025 4:00:04 PM EST | |||
| 70.00 | 20.00 | 23.20 | 21.60 | % | 0.31 | 0 | 0 | 1.04 | -0.97 | 0.01 | -0.01 | 11/26/2025 4:00:04 PM EST | |||
| 75.00 | 24.70 | 28.20 | 26.45 | % | 0.35 | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST |