Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $49.46 as of 12/15/2025 6:05:42 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 | 27.70 | 30.80 | 29.25 | % | 1.46 | 0 | 0 | 8.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 22.50 | 24.80 | 28.30 | 26.55 | % | 1.18 | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 25.00 | 22.60 | 25.80 | 24.20 | 24.50 | 0.00 | 0.00% | 0.97 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 3:59:54 PM EST |
| 30.00 | 18.20 | 20.80 | 19.50 | 17.88 | 0.00 | 0.00% | 0.65 | 0 | 28 | 5.09 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 3:59:54 PM EST |
| 35.00 | 13.20 | 15.70 | 14.45 | 14.10 | 0.00 | 0.00% | 0.41 | 0 | 167 | 3.82 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 3:59:54 PM EST |
| 40.00 | 8.20 | 10.80 | 9.50 | 10.10 | 0.00 | 0.00% | 0.24 | 0 | 233 | 2.84 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:54 PM EST |
| 45.00 | 3.50 | 5.90 | 4.70 | 6.37 | 0.00 | 0.00% | 0.10 | 0 | 429 | 1.88 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:54 PM EST |
| 50.00 | 0.05 | 1.00 | 0.53 | 0.80 | -1.63 | -67.08% | 0.01 | 3 | 407 | 0.43 | 0.34 | 0.16 | -0.09 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 15 | 1,434 | 0.86 | 0.01 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 488 | 1.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 12/15/2025 3:59:54 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 6.45 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/15/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 32 | 5.72 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 182 | 2.86 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 973 | 1.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 585 | 1.57 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 501 | 1.02 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 50.00 | 1.05 | 3.30 | 2.18 | 1.43 | 0.00 | 0.00% | 0.04 | 0 | 506 | 1.28 | -0.66 | 0.16 | -0.09 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 55.00 | 4.80 | 6.90 | 5.85 | 5.37 | 0.00 | 0.00% | 0.11 | 0 | 32 | 1.27 | -0.99 | 0.01 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 60.00 | 9.50 | 12.20 | 10.85 | 9.28 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.02 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:54 PM EST |
| 65.00 | 14.20 | 17.80 | 16.00 | % | 0.25 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 70.00 | 19.20 | 22.80 | 21.00 | % | 0.30 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST |