Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $35.16 as of 10/21/2025 3:30:39 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 | 14.60 | 16.30 | 15.45 | 17.99 | 0.00 | 0.00% | 0.77 | 0 | 3 | 1.53 | 0.99 | 0.00 | -0.01 | 10/14/2025 | 10/21/2025 2:58:59 PM EST |
| 22.50 | 12.10 | 15.00 | 13.55 | % | 0.60 | 0 | 0 | 1.44 | 0.98 | 0.01 | -0.01 | 10/21/2025 2:58:59 PM EST | |||
| 25.00 | 8.50 | 12.50 | 10.50 | 11.54 | 0.00 | 0.00% | 0.42 | 0 | 10 | 0.65 | 0.94 | 0.01 | -0.02 | 10/14/2025 | 10/21/2025 2:58:59 PM EST |
| 30.00 | 4.80 | 8.20 | 6.50 | 7.30 | 0.00 | 0.00% | 0.22 | 0 | 106 | 0.76 | 0.81 | 0.04 | -0.04 | 10/14/2025 | 10/21/2025 2:58:59 PM EST |
| 35.00 | 2.65 | 3.20 | 2.93 | 3.00 | -0.53 | -15.02% | 0.08 | 11 | 439 | 0.70 | 0.57 | 0.05 | -0.05 | 10/21/2025 | 10/21/2025 2:58:59 PM EST |
| 40.00 | 1.10 | 1.55 | 1.33 | 1.20 | -0.10 | -7.70% | 0.03 | 64 | 2,128 | 0.70 | 0.32 | 0.05 | -0.04 | 10/21/2025 | 10/21/2025 2:58:59 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.45 | -0.10 | -18.19% | 0.01 | 11 | 1,787 | 0.69 | 0.15 | 0.03 | -0.03 | 10/21/2025 | 10/21/2025 2:58:59 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 422 | 4,756 | 0.70 | 0.06 | 0.02 | -0.02 | 10/21/2025 | 10/21/2025 2:58:59 PM EST |
| 55.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.83 | 0.02 | 0.01 | -0.01 | 10/17/2025 | 10/21/2025 2:58:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,158 | 1.35 | 0.01 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:59 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,845 | 1.01 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/21/2025 2:58:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 401 | 1.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/21/2025 2:58:59 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.47 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/21/2025 2:58:59 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.57 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 10/21/2025 2:58:59 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/21/2025 2:58:59 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.73 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 10/21/2025 2:58:59 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.80 | -0.01 | 0.00 | -0.01 | 10/21/2025 2:58:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.40 | -0.02 | 0.01 | -0.01 | 9/8/2025 | 10/21/2025 2:58:59 PM EST |
| 25.00 | 0.10 | 0.30 | 0.20 | 0.26 | -0.01 | -3.71% | 0.01 | 50 | 591 | 0.82 | -0.06 | 0.01 | -0.02 | 10/21/2025 | 10/21/2025 2:58:59 PM EST |
| 30.00 | 0.65 | 1.05 | 0.85 | 0.90 | 0.00 | 0.00% | 0.03 | 2,007 | 5,018 | 0.74 | -0.19 | 0.04 | -0.04 | 10/21/2025 | 10/21/2025 2:58:59 PM EST |
| 35.00 | 2.65 | 2.75 | 2.70 | 2.70 | 0.00 | 0.00% | 0.08 | 12 | 983 | 0.72 | -0.43 | 0.05 | -0.05 | 10/21/2025 | 10/21/2025 2:58:59 PM EST |
| 40.00 | 5.70 | 7.60 | 6.65 | 5.89 | 0.00 | 0.00% | 0.17 | 0 | 407 | 0.90 | -0.68 | 0.05 | -0.04 | 10/17/2025 | 10/21/2025 2:58:59 PM EST |
| 45.00 | 8.40 | 12.00 | 10.20 | 10.25 | 0.00 | 0.00% | 0.23 | 0 | 235 | 0.71 | -0.85 | 0.03 | -0.03 | 10/17/2025 | 10/21/2025 2:58:59 PM EST |
| 50.00 | 13.60 | 15.40 | 14.50 | 15.14 | 0.00 | 0.00% | 0.29 | 0 | 792 | 0.92 | -0.94 | 0.02 | -0.02 | 10/3/2025 | 10/21/2025 2:58:59 PM EST |
| 55.00 | 19.30 | 20.30 | 19.80 | 21.41 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.19 | -0.98 | 0.01 | -0.01 | 9/19/2025 | 10/21/2025 2:58:59 PM EST |
| 60.00 | 23.70 | 26.20 | 24.95 | 17.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 7/23/2025 | 10/21/2025 2:58:59 PM EST |
| 65.00 | 27.80 | 31.30 | 29.55 | 17.61 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 10/21/2025 2:58:59 PM EST |
| 70.00 | 33.60 | 36.80 | 35.20 | 24.52 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 10/21/2025 2:58:59 PM EST |
| 75.00 | 37.80 | 41.80 | 39.80 | 25.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 10/21/2025 2:58:59 PM EST |
| 80.00 | 43.70 | 46.50 | 45.10 | % | 0.56 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:59 PM EST | |||
| 85.00 | 48.40 | 51.60 | 50.00 | % | 0.59 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:59 PM EST | |||
| 90.00 | 53.30 | 55.30 | 54.30 | % | 0.60 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:59 PM EST |