Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $73.00 as of 9/18/2026 8:24:52 AM 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 | 37.10 | 40.60 | 38.85 | % | 1.11 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:51 PM EST | |||
| 40.00 | 32.10 | 35.60 | 33.85 | % | 0.85 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:51 PM EST | |||
| 45.00 | 26.60 | 30.60 | 28.60 | % | 0.64 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:51 PM EST | |||
| 50.00 | 22.40 | 24.60 | 23.50 | % | 0.47 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:51 PM EST | |||
| 55.00 | 17.80 | 19.70 | 18.75 | 17.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.00 | 0.99 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 3:59:51 PM EST |
| 60.00 | 12.80 | 15.10 | 13.95 | 15.98 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.85 | 0.95 | 0.01 | -0.01 | 9/16/2026 | 9/17/2026 3:59:51 PM EST |
| 65.00 | 8.30 | 10.60 | 9.45 | 10.96 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.71 | 0.85 | 0.03 | -0.04 | 9/16/2026 | 9/17/2026 3:59:51 PM EST |
| 70.00 | 4.70 | 6.70 | 5.70 | 10.48 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.48 | 0.67 | 0.04 | -0.06 | 9/15/2026 | 9/17/2026 3:59:51 PM EST |
| 75.00 | 2.75 | 3.20 | 2.98 | 2.93 | -0.87 | -22.90% | 0.04 | 192 | 178 | 0.45 | 0.45 | 0.04 | -0.06 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 80.00 | 0.80 | 1.55 | 1.18 | 1.50 | -0.15 | -9.10% | 0.01 | 92 | 128 | 0.41 | 0.27 | 0.04 | -0.05 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 85.00 | 0.55 | 0.95 | 0.75 | 0.65 | -0.18 | -21.69% | 0.01 | 23 | 141 | 0.48 | 0.14 | 0.02 | -0.04 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 90.00 | 0.20 | 0.70 | 0.45 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.50 | 0.08 | 0.01 | -0.02 | 9/16/2026 | 9/17/2026 3:59:51 PM EST |
| 95.00 | 0.05 | 0.30 | 0.18 | 0.30 | -0.15 | -33.34% | 0.00 | 4 | 29 | 0.50 | 0.04 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 9/17/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:51 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 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/17/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.23 | +0.18 | +360.00% | 0.00 | 5 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.82 | -0.01 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.63 | -0.05 | 0.01 | -0.01 | 9/16/2026 | 9/17/2026 3:59:51 PM EST |
| 65.00 | 0.25 | 1.20 | 0.73 | 0.60 | -0.06 | -9.10% | 0.01 | 7 | 247 | 0.42 | -0.15 | 0.03 | -0.04 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 70.00 | 1.75 | 2.00 | 1.88 | 1.88 | +0.13 | +7.43% | 0.03 | 27 | 89 | 0.41 | -0.33 | 0.04 | -0.06 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 75.00 | 4.10 | 5.70 | 4.90 | 4.30 | +0.42 | +10.83% | 0.07 | 2,098 | 68 | 0.48 | -0.55 | 0.04 | -0.06 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 80.00 | 6.80 | 9.70 | 8.25 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.44 | -0.73 | 0.04 | -0.05 | 9/16/2026 | 9/17/2026 3:59:51 PM EST |
| 85.00 | 10.80 | 13.20 | 12.00 | % | 0.14 | 0 | 0 | 0.63 | -0.86 | 0.02 | -0.04 | 9/17/2026 3:59:51 PM EST | |||
| 90.00 | 15.30 | 17.70 | 16.50 | % | 0.18 | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.02 | 9/17/2026 3:59:51 PM EST | |||
| 95.00 | 20.20 | 22.60 | 21.40 | % | 0.23 | 0 | 0 | 0.76 | -0.96 | 0.01 | -0.01 | 9/17/2026 3:59:51 PM EST | |||
| 100.00 | 24.60 | 28.00 | 26.30 | % | 0.26 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 9/17/2026 3:59:51 PM EST | |||
| 105.00 | 29.60 | 33.00 | 31.30 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:51 PM EST | |||
| 110.00 | 34.60 | 37.60 | 36.10 | % | 0.33 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:51 PM EST |