Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $34.30 as of 10/3/2025 3:33:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.00 | 16.20 | 15.10 | % | 0.76 | 0 | 0 | 1.67 | 0.99 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 22.50 | 11.40 | 14.40 | 12.90 | % | 0.57 | 0 | 0 | 1.68 | 0.98 | 0.01 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 25.00 | 9.70 | 12.00 | 10.85 | 8.00 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.39 | 0.94 | 0.02 | -0.01 | 9/8/2025 | 10/3/2025 4:00:06 PM EST |
| 30.00 | 5.80 | 6.10 | 5.95 | 5.80 | 0.00 | 0.00% | 0.20 | 0 | 106 | 0.52 | 0.79 | 0.04 | -0.03 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 35.00 | 3.00 | 3.30 | 3.15 | 3.10 | 0.00 | 0.00% | 0.09 | 2 | 396 | 0.58 | 0.56 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 40.00 | 1.25 | 1.50 | 1.38 | 1.50 | +0.12 | +8.70% | 0.03 | 18 | 1,078 | 0.58 | 0.34 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 45.00 | 0.50 | 0.70 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,619 | 0.60 | 0.18 | 0.03 | -0.02 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 50.00 | 0.15 | 0.30 | 0.23 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1,686 | 0.60 | 0.08 | 0.02 | -0.01 | 9/29/2025 | 10/3/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.71 | 0.04 | 0.01 | -0.01 | 9/30/2025 | 10/3/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,178 | 1.25 | 0.01 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,845 | 0.93 | 0.01 | 0.00 | 0.00 | 8/18/2025 | 10/3/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.97 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 372 | 1.40 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/3/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.48 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 10/3/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/3/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.56 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 10/3/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.45 | 0.73 | % | 0.04 | 0 | 0 | 1.62 | -0.01 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.08 | -0.02 | 0.01 | -0.01 | 9/8/2025 | 10/3/2025 4:00:06 PM EST |
| 25.00 | 0.25 | 0.40 | 0.33 | 0.31 | -0.08 | -20.52% | 0.01 | 3 | 358 | 0.71 | -0.06 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 30.00 | 1.10 | 1.30 | 1.20 | 1.10 | -0.22 | -16.67% | 0.04 | 112 | 228 | 0.67 | -0.21 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 35.00 | 3.20 | 3.50 | 3.35 | 3.20 | -0.30 | -8.58% | 0.10 | 1 | 901 | 0.69 | -0.44 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 40.00 | 6.40 | 6.80 | 6.60 | 7.15 | 0.00 | 0.00% | 0.16 | 0 | 325 | 0.70 | -0.66 | 0.04 | -0.03 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 45.00 | 10.60 | 11.10 | 10.85 | 7.95 | 0.00 | 0.00% | 0.24 | 0 | 233 | 0.77 | -0.82 | 0.03 | -0.02 | 9/24/2025 | 10/3/2025 4:00:06 PM EST |
| 50.00 | 15.30 | 15.80 | 15.55 | 15.14 | -0.66 | -4.18% | 0.31 | 2 | 794 | 0.77 | -0.92 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 55.00 | 19.40 | 21.60 | 20.50 | 21.41 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.18 | -0.96 | 0.01 | -0.01 | 9/19/2025 | 10/3/2025 4:00:06 PM EST |
| 60.00 | 24.50 | 27.20 | 25.85 | 17.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.48 | -0.99 | 0.00 | 0.00 | 7/23/2025 | 10/3/2025 4:00:06 PM EST |
| 65.00 | 29.40 | 31.70 | 30.55 | 17.61 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 4/24/2025 | 10/3/2025 4:00:06 PM EST |
| 70.00 | 34.60 | 36.70 | 35.65 | 24.52 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 10/3/2025 4:00:06 PM EST |
| 75.00 | 39.70 | 42.20 | 40.95 | 25.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 10/3/2025 4:00:06 PM EST |
| 80.00 | 44.50 | 46.70 | 45.60 | % | 0.57 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 85.00 | 49.50 | 52.10 | 50.80 | % | 0.60 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 90.00 | 54.40 | 57.20 | 55.80 | % | 0.62 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST |