Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $72.50 as of 8/18/2026 8:23:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 40.40 | 44.40 | 42.40 | 43.50 | 0.00 | 0.00% | 1.41 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 8/17/2026 4:00:03 PM EST |
| 35.00 | 36.00 | 39.40 | 37.70 | 38.60 | 0.00 | 0.00% | 1.08 | 0 | 11 | 1.27 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 8/17/2026 4:00:03 PM EST |
| 40.00 | 30.70 | 34.10 | 32.40 | 29.90 | 0.00 | 0.00% | 0.81 | 0 | 14 | 1.01 | 0.99 | 0.00 | -0.01 | 7/24/2026 | 8/17/2026 4:00:03 PM EST |
| 45.00 | 26.10 | 29.00 | 27.55 | 20.20 | 0.00 | 0.00% | 0.61 | 0 | 7 | 0.79 | 0.98 | 0.00 | -0.01 | 7/20/2026 | 8/17/2026 4:00:03 PM EST |
| 50.00 | 21.40 | 24.30 | 22.85 | 17.70 | 0.00 | 0.00% | 0.46 | 0 | 39 | 0.69 | 0.95 | 0.01 | -0.02 | 7/21/2026 | 8/17/2026 4:00:03 PM EST |
| 55.00 | 17.40 | 19.60 | 18.50 | 15.00 | 0.00 | 0.00% | 0.34 | 0 | 592 | 0.59 | 0.90 | 0.01 | -0.02 | 8/10/2026 | 8/17/2026 4:00:03 PM EST |
| 60.00 | 13.30 | 15.70 | 14.50 | 14.25 | +3.67 | +34.69% | 0.24 | 1 | 378 | 0.43 | 0.83 | 0.01 | -0.03 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 65.00 | 9.70 | 12.80 | 11.25 | 10.65 | +1.90 | +21.72% | 0.17 | 4 | 66 | 0.47 | 0.73 | 0.02 | -0.04 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 70.00 | 6.90 | 10.00 | 8.45 | 7.79 | +2.69 | +52.75% | 0.12 | 1 | 393 | 0.49 | 0.61 | 0.02 | -0.04 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 75.00 | 5.40 | 6.10 | 5.75 | 5.70 | +2.00 | +54.06% | 0.08 | 11 | 170 | 0.46 | 0.49 | 0.02 | -0.04 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 80.00 | 3.70 | 4.00 | 3.85 | 3.97 | +1.17 | +41.79% | 0.05 | 2,757 | 1,152 | 0.46 | 0.38 | 0.02 | -0.04 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 85.00 | 2.15 | 3.50 | 2.83 | 3.30 | +1.70 | +106.25% | 0.03 | 30 | 25 | 0.47 | 0.28 | 0.02 | -0.03 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 90.00 | 1.55 | 1.95 | 1.75 | 1.86 | +0.36 | +24.00% | 0.02 | 4 | 656 | 0.46 | 0.21 | 0.02 | -0.03 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 3.10 | 1.55 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.64 | 0.16 | 0.01 | -0.02 | 8/6/2026 | 8/17/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 1.05 | 0.53 | 0.75 | -0.80 | -51.62% | 0.01 | 1 | 7 | 0.49 | 0.11 | 0.01 | -0.02 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 105.00 | 0.10 | 0.95 | 0.53 | 0.43 | +0.03 | +7.50% | 0.01 | 3 | 5 | 0.45 | 0.07 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.40 | 1.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.75 | 0.05 | 0.01 | -0.01 | 7/1/2026 | 8/17/2026 4:00:03 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 | 1.15 | 0.58 | % | 0.02 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 1.50 | 0.75 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.12 | -0.01 | 0.00 | -0.01 | 7/29/2026 | 8/17/2026 4:00:03 PM EST |
| 45.00 | 0.25 | 1.00 | 0.63 | 0.25 | -0.93 | -78.82% | 0.01 | 107 | 459 | 0.58 | -0.02 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 50.00 | 0.15 | 0.90 | 0.53 | 0.54 | -0.56 | -50.91% | 0.01 | 40 | 92 | 0.50 | -0.05 | 0.01 | -0.02 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 55.00 | 0.55 | 1.25 | 0.90 | 1.05 | -0.73 | -41.02% | 0.02 | 2 | 117 | 0.47 | -0.10 | 0.01 | -0.02 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 60.00 | 1.35 | 2.10 | 1.73 | 1.75 | -1.27 | -42.06% | 0.03 | 40 | 47 | 0.46 | -0.17 | 0.01 | -0.03 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 65.00 | 1.95 | 4.30 | 3.13 | 5.82 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.45 | -0.27 | 0.02 | -0.04 | 8/12/2026 | 8/17/2026 4:00:03 PM EST |
| 70.00 | 4.80 | 6.10 | 5.45 | 5.40 | -2.90 | -34.94% | 0.08 | 2 | 79 | 0.47 | -0.39 | 0.02 | -0.04 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 75.00 | 7.40 | 9.60 | 8.50 | 9.75 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.49 | -0.51 | 0.02 | -0.04 | 5/18/2026 | 8/17/2026 4:00:03 PM EST |
| 80.00 | 10.30 | 12.70 | 11.50 | 12.85 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.46 | -0.62 | 0.02 | -0.04 | 6/11/2026 | 8/17/2026 4:00:03 PM EST |
| 85.00 | 13.60 | 16.30 | 14.95 | % | 0.18 | 0 | 0 | 0.42 | -0.72 | 0.02 | -0.03 | 8/17/2026 4:00:03 PM EST | |||
| 90.00 | 17.90 | 20.90 | 19.40 | % | 0.22 | 0 | 0 | 0.59 | -0.79 | 0.02 | -0.03 | 8/17/2026 4:00:03 PM EST | |||
| 95.00 | 22.40 | 25.30 | 23.85 | % | 0.25 | 0 | 0 | 0.63 | -0.84 | 0.01 | -0.02 | 8/17/2026 4:00:03 PM EST | |||
| 100.00 | 27.10 | 29.40 | 28.25 | % | 0.28 | 0 | 0 | 0.61 | -0.89 | 0.01 | -0.02 | 8/17/2026 4:00:03 PM EST | |||
| 105.00 | 31.60 | 34.90 | 33.25 | % | 0.32 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.01 | 8/17/2026 4:00:03 PM EST | |||
| 110.00 | 35.80 | 39.90 | 37.85 | % | 0.34 | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.01 | 8/17/2026 4:00:03 PM EST |