Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $40.33 as of 8/22/2025 8:50:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.00 | 18.80 | 17.90 | % | 0.80 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 14.90 | 17.50 | 16.20 | % | 0.65 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 9.70 | 12.90 | 11.30 | % | 0.38 | 0 | 0 | 1.14 | 0.97 | 0.01 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 5.50 | 8.50 | 7.00 | % | 0.20 | 0 | 0 | 0.88 | 0.84 | 0.04 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 40.00 | 2.80 | 3.20 | 3.00 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.41 | 0.58 | 0.06 | -0.03 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 1.30 | 0.65 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.44 | 0.30 | 0.05 | -0.02 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 50.00 | 0.25 | 0.85 | 0.55 | 0.42 | -0.03 | -6.67% | 0.01 | 11 | 11 | 0.45 | 0.12 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 55.00 | 0.10 | 1.65 | 0.88 | % | 0.02 | 0 | 0 | 0.64 | 0.04 | 0.01 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.12 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.00 | -0.03 | 0.01 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.10 | 1.05 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.77 | -0.16 | 0.04 | -0.02 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 2.10 | 2.70 | 2.40 | 2.51 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.44 | -0.42 | 0.06 | -0.03 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 5.30 | 5.70 | 5.50 | % | 0.12 | 0 | 0 | 0.43 | -0.70 | 0.05 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 8.90 | 10.90 | 9.90 | 10.01 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.71 | -0.88 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 55.00 | 13.70 | 15.30 | 14.50 | % | 0.26 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 60.00 | 18.70 | 21.20 | 19.95 | % | 0.33 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 65.00 | 23.60 | 25.80 | 24.70 | % | 0.38 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |