Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $69.58 as of 8/24/2026 7:02:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.70 | 37.50 | 35.60 | % | 1.02 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 40.00 | 28.80 | 32.70 | 30.75 | % | 0.77 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 45.00 | 23.90 | 27.80 | 25.85 | % | 0.57 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 50.00 | 19.00 | 22.10 | 20.55 | % | 0.41 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 55.00 | 14.40 | 16.70 | 15.55 | % | 0.28 | 0 | 0 | 0.63 | 0.94 | 0.01 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 60.00 | 10.00 | 13.70 | 11.85 | % | 0.20 | 0 | 0 | 0.74 | 0.85 | 0.02 | -0.03 | 8/24/2026 3:59:54 PM EST | |||
| 65.00 | 6.40 | 9.70 | 8.05 | % | 0.12 | 0 | 0 | 0.45 | 0.72 | 0.03 | -0.04 | 8/24/2026 3:59:54 PM EST | |||
| 70.00 | 3.10 | 6.00 | 4.55 | 5.00 | -0.90 | -15.26% | 0.07 | 3 | 3 | 0.41 | 0.55 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 75.00 | 3.00 | 3.40 | 3.20 | 3.08 | +0.08 | +2.67% | 0.04 | 14 | 5 | 0.47 | 0.38 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 80.00 | 1.30 | 2.20 | 1.75 | 1.86 | % | 0.02 | 30 | 0 | 0.46 | 0.25 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 85.00 | 0.10 | 1.55 | 0.83 | 0.85 | % | 0.01 | 30 | 0 | 0.41 | 0.15 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 90.00 | 0.20 | 0.85 | 0.53 | 0.50 | % | 0.01 | 15 | 0 | 0.46 | 0.09 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | 0.06 | 0.01 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.83 | 0.03 | 0.01 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.76 | 0.02 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 55.00 | 0.15 | 1.05 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.50 | -0.06 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 60.00 | 0.50 | 1.40 | 0.95 | 1.10 | -0.03 | -2.66% | 0.02 | 11 | 32 | 0.44 | -0.15 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 65.00 | 2.10 | 2.60 | 2.35 | 2.79 | +0.45 | +19.24% | 0.04 | 5 | 7 | 0.45 | -0.28 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 70.00 | 3.00 | 5.80 | 4.40 | 4.30 | -0.40 | -8.52% | 0.06 | 3 | 0 | 0.44 | -0.45 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 75.00 | 6.90 | 9.30 | 8.10 | % | 0.11 | 0 | 0 | 0.49 | -0.62 | 0.03 | -0.04 | 8/24/2026 3:59:54 PM EST | |||
| 80.00 | 10.30 | 12.90 | 11.60 | % | 0.14 | 0 | 0 | 0.45 | -0.75 | 0.03 | -0.03 | 8/24/2026 3:59:54 PM EST | |||
| 85.00 | 14.30 | 17.10 | 15.70 | % | 0.18 | 0 | 0 | 0.63 | -0.85 | 0.02 | -0.03 | 8/24/2026 3:59:54 PM EST | |||
| 90.00 | 19.30 | 21.40 | 20.35 | % | 0.23 | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 95.00 | 23.70 | 26.50 | 25.10 | % | 0.26 | 0 | 0 | 0.80 | -0.94 | 0.01 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 100.00 | 27.70 | 31.50 | 29.60 | % | 0.30 | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 105.00 | 32.70 | 36.50 | 34.60 | % | 0.33 | 0 | 0 | 0.98 | -0.98 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 110.00 | 37.70 | 41.50 | 39.60 | % | 0.36 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST |