Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $40.05 as of 10/27/2025 4:23:13 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 | 25.90 | 29.80 | 27.85 | % | 1.39 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 22.50 | 24.20 | 26.80 | 25.50 | % | 1.13 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 25.00 | 20.90 | 24.80 | 22.85 | 24.50 | +14.65 | +148.74% | 0.91 | 1 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 30.00 | 17.10 | 19.50 | 18.30 | 6.30 | 0.00 | 0.00% | 0.61 | 0 | 28 | 1.35 | 0.97 | 0.01 | -0.01 | 9/30/2025 | 10/27/2025 3:59:58 PM EST |
| 35.00 | 12.40 | 13.80 | 13.10 | 12.41 | +5.21 | +72.37% | 0.37 | 3 | 210 | 0.84 | 0.90 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 40.00 | 7.30 | 9.40 | 8.35 | 9.00 | +4.96 | +122.78% | 0.21 | 32 | 355 | 0.69 | 0.80 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 45.00 | 4.70 | 6.00 | 5.35 | 5.29 | +3.04 | +135.12% | 0.12 | 268 | 815 | 0.54 | 0.65 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 50.00 | 2.45 | 3.10 | 2.78 | 4.26 | +3.31 | +348.43% | 0.06 | 56 | 453 | 0.51 | 0.45 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 55.00 | 0.95 | 1.65 | 1.30 | 1.47 | +0.92 | +167.28% | 0.02 | 638 | 281 | 0.50 | 0.27 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 60.00 | 0.50 | 0.85 | 0.68 | 0.67 | +0.47 | +235.00% | 0.01 | 65 | 320 | 0.52 | 0.16 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 65.00 | 0.05 | 0.70 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.52 | 0.09 | 0.02 | -0.02 | 10/16/2025 | 10/27/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 1.40 | 0.70 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.92 | 0.04 | 0.01 | -0.01 | 6/13/2025 | 10/27/2025 3:59:58 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 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 39 | 1.81 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 3:59:58 PM EST |
| 30.00 | 0.10 | 0.40 | 0.25 | 0.14 | -1.00 | -87.72% | 0.01 | 13 | 188 | 0.74 | -0.03 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 35.00 | 0.30 | 0.55 | 0.43 | 0.42 | -1.63 | -79.52% | 0.01 | 28 | 171 | 0.62 | -0.10 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 40.00 | 0.70 | 1.60 | 1.15 | 0.95 | -3.03 | -76.14% | 0.03 | 51 | 358 | 0.57 | -0.20 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 45.00 | 2.20 | 2.80 | 2.50 | 2.38 | -7.73 | -76.46% | 0.06 | 100 | 321 | 0.53 | -0.35 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 50.00 | 4.60 | 5.60 | 5.10 | 5.20 | -8.89 | -63.10% | 0.10 | 23 | 196 | 0.52 | -0.55 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 55.00 | 8.20 | 9.10 | 8.65 | 7.45 | -10.95 | -59.52% | 0.16 | 1 | 5 | 0.51 | -0.73 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 60.00 | 11.30 | 13.90 | 12.60 | % | 0.21 | 0 | 0 | 0.71 | -0.84 | 0.02 | -0.02 | 10/27/2025 3:59:58 PM EST | |||
| 65.00 | 16.00 | 18.50 | 17.25 | % | 0.27 | 0 | 0 | 0.77 | -0.91 | 0.02 | -0.02 | 10/27/2025 3:59:58 PM EST | |||
| 70.00 | 20.90 | 24.40 | 22.65 | % | 0.32 | 0 | 0 | 1.07 | -0.96 | 0.01 | -0.01 | 10/27/2025 3:59:58 PM EST |