Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $47.29 as of 12/26/2025 3:58:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.90 | 24.80 | 22.85 | % | 0.91 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 30.00 | 16.20 | 19.80 | 18.00 | % | 0.60 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 35.00 | 11.60 | 14.40 | 13.00 | % | 0.37 | 0 | 0 | 0.84 | 0.97 | 0.01 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 40.00 | 7.30 | 10.40 | 8.85 | % | 0.22 | 0 | 0 | 0.76 | 0.88 | 0.02 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 45.00 | 2.90 | 6.70 | 4.80 | 4.72 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.66 | 0.70 | 0.04 | -0.04 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 50.00 | 1.80 | 3.90 | 2.85 | 1.90 | -0.30 | -13.64% | 0.06 | 2 | 4 | 0.46 | 0.47 | 0.05 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 55.00 | 0.50 | 1.30 | 0.90 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | 0.26 | 0.04 | -0.03 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.54 | 0.12 | 0.03 | -0.02 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | 0.05 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.02 | 0.01 | 0.00 | 12/19/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | -0.03 | 0.01 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.65 | 0.83 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.69 | -0.12 | 0.02 | -0.03 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 45.00 | 0.85 | 2.90 | 1.88 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.46 | -0.30 | 0.04 | -0.04 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 50.00 | 2.65 | 5.50 | 4.08 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 320 | 0.41 | -0.53 | 0.05 | -0.04 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 55.00 | 5.90 | 9.80 | 7.85 | % | 0.14 | 0 | 0 | 0.75 | -0.74 | 0.04 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 11.20 | 13.90 | 12.55 | % | 0.21 | 0 | 0 | 0.79 | -0.88 | 0.03 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 15.70 | 19.30 | 17.50 | % | 0.27 | 0 | 0 | 1.01 | -0.95 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 20.80 | 24.30 | 22.55 | % | 0.32 | 0 | 0 | 1.14 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST |