Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $53.83 as of 2/13/2026 8:54:46 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 | 27.60 | 30.20 | 28.90 | % | 1.16 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 30.00 | 22.50 | 25.20 | 23.85 | 26.40 | 0.00 | 0.00% | 0.80 | 0 | 32 | 3.73 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:48 PM EST |
| 35.00 | 17.40 | 20.40 | 18.90 | % | 0.54 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 40.00 | 12.40 | 15.40 | 13.90 | 17.60 | 0.00 | 0.00% | 0.35 | 0 | 15 | 2.38 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:48 PM EST |
| 45.00 | 7.50 | 9.90 | 8.70 | 10.46 | 0.00 | 0.00% | 0.19 | 0 | 95 | 1.46 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:48 PM EST |
| 50.00 | 3.40 | 5.00 | 4.20 | 5.50 | -0.50 | -8.34% | 0.08 | 1 | 547 | 0.91 | 0.95 | 0.06 | -0.01 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 55.00 | 0.15 | 1.20 | 0.68 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 809 | 0.37 | 0.36 | 0.14 | -0.07 | 2/11/2026 | 2/13/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.69 | 0.02 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.69 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:48 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.92 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 225 | 1.71 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.18 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:48 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 268 | 0.75 | -0.05 | 0.06 | -0.01 | 2/12/2026 | 2/13/2026 3:59:48 PM EST |
| 55.00 | 0.95 | 2.70 | 1.83 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 102 | 0.69 | -0.64 | 0.14 | -0.07 | 2/12/2026 | 2/13/2026 3:59:48 PM EST |
| 60.00 | 5.10 | 7.20 | 6.15 | 4.56 | 0.00 | 0.00% | 0.10 | 0 | 17 | 1.03 | -0.98 | 0.01 | -0.01 | 2/4/2026 | 2/13/2026 3:59:48 PM EST |
| 65.00 | 10.10 | 12.10 | 11.10 | 4.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:48 PM EST |
| 70.00 | 14.80 | 17.20 | 16.00 | 13.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:48 PM EST |