Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $72.02 as of 10/27/2026 5:28:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.00 | 38.80 | 36.90 | % | 1.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 40.00 | 30.20 | 33.90 | 32.05 | % | 0.80 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 45.00 | 25.30 | 28.90 | 27.10 | % | 0.60 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 50.00 | 21.10 | 23.90 | 22.50 | 23.60 | 0.00 | 0.00% | 0.45 | 0 | 6 | 0.93 | 0.98 | 0.00 | -0.02 | 8/17/2026 | 10/27/2026 3:59:59 PM EST |
| 55.00 | 16.60 | 18.50 | 17.55 | 22.60 | 0.00 | 0.00% | 0.32 | 0 | 24 | 0.66 | 0.95 | 0.01 | -0.03 | 9/14/2026 | 10/27/2026 3:59:59 PM EST |
| 60.00 | 11.70 | 14.30 | 13.00 | 12.30 | 0.00 | 0.00% | 0.22 | 0 | 24 | 0.61 | 0.88 | 0.02 | -0.04 | 10/19/2026 | 10/27/2026 3:59:59 PM EST |
| 62.50 | 10.20 | 12.20 | 11.20 | % | 0.18 | 0 | 0 | 0.38 | 0.83 | 0.02 | -0.05 | 10/27/2026 3:59:59 PM EST | |||
| 65.00 | 8.70 | 10.50 | 9.60 | 8.40 | 0.00 | 0.00% | 0.15 | 0 | 49 | 0.46 | 0.77 | 0.02 | -0.06 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 67.50 | 7.10 | 9.50 | 8.30 | % | 0.12 | 0 | 0 | 0.50 | 0.70 | 0.03 | -0.06 | 10/27/2026 3:59:59 PM EST | |||
| 70.00 | 5.70 | 7.80 | 6.75 | 8.18 | 0.00 | 0.00% | 0.10 | 0 | 87 | 0.49 | 0.62 | 0.03 | -0.06 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 72.50 | 4.70 | 6.50 | 5.60 | 4.88 | -0.02 | -0.41% | 0.08 | 4 | 5 | 0.50 | 0.55 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 75.00 | 3.70 | 4.80 | 4.25 | 4.70 | -0.87 | -15.62% | 0.06 | 5 | 173 | 0.48 | 0.47 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 77.50 | 2.60 | 3.60 | 3.10 | 3.15 | -0.13 | -3.97% | 0.04 | 513 | 622 | 0.45 | 0.40 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 80.00 | 2.05 | 3.60 | 2.83 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 263 | 0.50 | 0.33 | 0.03 | -0.05 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 85.00 | 1.00 | 2.65 | 1.83 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 3,601 | 0.51 | 0.22 | 0.02 | -0.04 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 90.00 | 0.40 | 1.60 | 1.00 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.49 | 0.14 | 0.02 | -0.03 | 10/12/2026 | 10/27/2026 3:59:59 PM EST |
| 95.00 | 0.10 | 0.95 | 0.53 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.47 | 0.08 | 0.01 | -0.02 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 100.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.49 | 0.05 | 0.01 | -0.01 | 9/30/2026 | 10/27/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.68 | 0.02 | 0.00 | -0.01 | 10/9/2026 | 10/27/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.01 | 0.00 | 0.00 | 6/29/2026 | 10/27/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/27/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 10/27/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.93 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 10/27/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.76 | -0.02 | 0.00 | -0.02 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 55.00 | 0.15 | 0.70 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 353 | 0.51 | -0.05 | 0.01 | -0.03 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 60.00 | 0.55 | 1.30 | 0.93 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 437 | 0.49 | -0.12 | 0.02 | -0.04 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 62.50 | 1.10 | 1.70 | 1.40 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.49 | -0.17 | 0.02 | -0.05 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 65.00 | 1.35 | 2.50 | 1.93 | 1.85 | -0.15 | -7.50% | 0.03 | 1 | 238 | 0.47 | -0.23 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 67.50 | 2.00 | 3.40 | 2.70 | % | 0.04 | 0 | 0 | 0.47 | -0.30 | 0.03 | -0.06 | 10/27/2026 3:59:59 PM EST | |||
| 70.00 | 4.10 | 4.40 | 4.25 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 87 | 0.52 | -0.38 | 0.03 | -0.06 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 72.50 | 4.10 | 5.90 | 5.00 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | -0.45 | 0.03 | -0.06 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 75.00 | 5.70 | 7.80 | 6.75 | 7.30 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.50 | -0.53 | 0.03 | -0.06 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 77.50 | 7.30 | 9.20 | 8.25 | % | 0.11 | 0 | 0 | 0.49 | -0.60 | 0.03 | -0.06 | 10/27/2026 3:59:59 PM EST | |||
| 80.00 | 9.20 | 11.00 | 10.10 | 14.48 | 0.00 | 0.00% | 0.13 | 0 | 57 | 0.49 | -0.67 | 0.03 | -0.05 | 9/29/2026 | 10/27/2026 3:59:59 PM EST |
| 85.00 | 13.10 | 15.30 | 14.20 | % | 0.17 | 0 | 0 | 0.64 | -0.78 | 0.02 | -0.04 | 10/27/2026 3:59:59 PM EST | |||
| 90.00 | 17.00 | 19.90 | 18.45 | % | 0.20 | 0 | 0 | 0.71 | -0.86 | 0.02 | -0.03 | 10/27/2026 3:59:59 PM EST | |||
| 95.00 | 21.70 | 24.30 | 23.00 | % | 0.24 | 0 | 0 | 0.72 | -0.92 | 0.01 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 100.00 | 26.50 | 30.00 | 28.25 | % | 0.28 | 0 | 0 | 0.91 | -0.95 | 0.01 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 105.00 | 31.50 | 35.10 | 33.30 | % | 0.32 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 110.00 | 37.20 | 39.90 | 38.55 | % | 0.35 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 115.00 | 41.60 | 45.30 | 43.45 | % | 0.38 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST |