Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $65.35 as of 10/1/2026 1:20:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.80 | 36.50 | 35.15 | 39.00 | 0.00 | 0.00% | 1.17 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:48 PM EST |
| 35.00 | 28.90 | 31.50 | 30.20 | 38.60 | 0.00 | 0.00% | 0.86 | 0 | 11 | 1.42 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 10/1/2026 3:59:48 PM EST |
| 40.00 | 24.00 | 26.60 | 25.30 | 29.90 | 0.00 | 0.00% | 0.63 | 0 | 14 | 1.19 | 1.00 | 0.00 | -0.01 | 7/24/2026 | 10/1/2026 3:59:48 PM EST |
| 45.00 | 19.70 | 21.80 | 20.75 | 30.64 | 0.00 | 0.00% | 0.46 | 0 | 9 | 1.00 | 0.98 | 0.00 | -0.01 | 9/9/2026 | 10/1/2026 3:59:48 PM EST |
| 50.00 | 14.30 | 16.90 | 15.60 | 29.10 | 0.00 | 0.00% | 0.31 | 0 | 45 | 0.80 | 0.94 | 0.01 | -0.02 | 9/10/2026 | 10/1/2026 3:59:48 PM EST |
| 55.00 | 10.50 | 12.50 | 11.50 | 25.09 | 0.00 | 0.00% | 0.21 | 0 | 418 | 0.52 | 0.85 | 0.02 | -0.04 | 9/10/2026 | 10/1/2026 3:59:48 PM EST |
| 60.00 | 7.00 | 8.60 | 7.80 | 10.20 | 0.00 | 0.00% | 0.13 | 0 | 375 | 0.52 | 0.72 | 0.03 | -0.05 | 9/25/2026 | 10/1/2026 3:59:48 PM EST |
| 65.00 | 4.20 | 5.10 | 4.65 | 4.68 | -0.22 | -4.49% | 0.07 | 11 | 149 | 0.47 | 0.54 | 0.04 | -0.05 | 10/1/2026 | 10/1/2026 3:59:48 PM EST |
| 70.00 | 2.50 | 2.80 | 2.65 | 2.62 | -0.28 | -9.66% | 0.04 | 4 | 1,055 | 0.47 | 0.37 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 3:59:48 PM EST |
| 75.00 | 1.25 | 1.95 | 1.60 | 1.50 | -0.09 | -5.66% | 0.02 | 41 | 254 | 0.49 | 0.24 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:48 PM EST |
| 80.00 | 0.60 | 1.05 | 0.83 | 0.82 | -0.31 | -27.44% | 0.01 | 835 | 2,518 | 0.48 | 0.15 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 3:59:48 PM EST |
| 85.00 | 0.35 | 0.75 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,577 | 0.52 | 0.09 | 0.01 | -0.02 | 9/29/2026 | 10/1/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 947 | 0.64 | 0.05 | 0.01 | -0.01 | 9/30/2026 | 10/1/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.72 | 0.02 | 0.00 | -0.01 | 9/24/2026 | 10/1/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.79 | 0.01 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.90 | 0.01 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.96 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.20 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/1/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.99 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 10/1/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 488 | 0.73 | -0.02 | 0.00 | -0.01 | 9/2/2026 | 10/1/2026 3:59:48 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.61 | -0.06 | 0.01 | -0.02 | 9/15/2026 | 10/1/2026 3:59:48 PM EST |
| 55.00 | 0.55 | 1.35 | 0.95 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 357 | 0.48 | -0.15 | 0.02 | -0.04 | 9/30/2026 | 10/1/2026 3:59:48 PM EST |
| 60.00 | 2.00 | 2.45 | 2.23 | 2.25 | +0.30 | +15.39% | 0.04 | 18 | 239 | 0.47 | -0.28 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 3:59:48 PM EST |
| 65.00 | 2.50 | 4.60 | 3.55 | 4.37 | +0.29 | +7.11% | 0.05 | 2 | 240 | 0.38 | -0.46 | 0.04 | -0.05 | 10/1/2026 | 10/1/2026 3:59:48 PM EST |
| 70.00 | 7.10 | 8.00 | 7.55 | 7.45 | +0.85 | +12.88% | 0.11 | 5 | 145 | 0.49 | -0.63 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 3:59:48 PM EST |
| 75.00 | 10.30 | 11.90 | 11.10 | 9.60 | 0.00 | 0.00% | 0.15 | 0 | 65 | 0.41 | -0.76 | 0.03 | -0.04 | 9/25/2026 | 10/1/2026 3:59:48 PM EST |
| 80.00 | 15.30 | 16.20 | 15.75 | 14.20 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.46 | -0.85 | 0.02 | -0.03 | 9/29/2026 | 10/1/2026 3:59:48 PM EST |
| 85.00 | 18.70 | 20.90 | 19.80 | 15.10 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.65 | -0.91 | 0.01 | -0.02 | 8/31/2026 | 10/1/2026 3:59:48 PM EST |
| 90.00 | 23.70 | 25.80 | 24.75 | % | 0.28 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.01 | 10/1/2026 3:59:48 PM EST | |||
| 95.00 | 28.80 | 31.50 | 30.15 | % | 0.32 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 10/1/2026 3:59:48 PM EST | |||
| 100.00 | 33.80 | 36.50 | 35.15 | % | 0.35 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:48 PM EST | |||
| 105.00 | 38.80 | 41.40 | 40.10 | % | 0.38 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:48 PM EST | |||
| 110.00 | 43.80 | 46.40 | 45.10 | % | 0.41 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:48 PM EST | |||
| 115.00 | 48.80 | 51.40 | 50.10 | % | 0.44 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:48 PM EST |