Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $59.00 as of 1/30/2026 7:09:10 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 | 39.40 | 42.10 | 40.75 | % | 2.04 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 22.50 | 36.20 | 40.00 | 38.10 | % | 1.69 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 25.00 | 34.40 | 37.60 | 36.00 | % | 1.44 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 30.00 | 28.80 | 32.50 | 30.65 | 26.50 | 0.00 | 0.00% | 1.02 | 0 | 12 | 1.68 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 35.00 | 24.50 | 26.90 | 25.70 | 23.30 | 0.00 | 0.00% | 0.73 | 0 | 250 | 1.43 | 1.00 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 40.00 | 19.90 | 22.50 | 21.20 | 20.68 | +3.64 | +21.37% | 0.53 | 2 | 579 | 1.11 | 0.98 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 45.00 | 14.60 | 17.20 | 15.90 | 15.90 | 0.00 | 0.00% | 0.35 | 0 | 461 | 0.80 | 0.94 | 0.01 | -0.02 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 50.00 | 10.40 | 12.80 | 11.60 | 11.50 | +0.70 | +6.49% | 0.23 | 5 | 831 | 0.70 | 0.86 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 55.00 | 6.90 | 8.60 | 7.75 | 7.65 | +0.68 | +9.76% | 0.14 | 13 | 804 | 0.49 | 0.73 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 60.00 | 4.60 | 5.00 | 4.80 | 4.60 | +0.10 | +2.23% | 0.08 | 78 | 259 | 0.50 | 0.57 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 65.00 | 1.70 | 4.10 | 2.90 | 2.46 | -0.14 | -5.39% | 0.04 | 23 | 495 | 0.51 | 0.38 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 70.00 | 0.40 | 1.45 | 0.93 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.40 | 0.20 | 0.03 | -0.03 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.60 | 0.10 | 0.02 | -0.02 | 1/30/2026 3:59:55 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 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/30/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.68 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 1/30/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.38 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 559 | 1.12 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 450 | 0.72 | -0.02 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.27 | -0.08 | -22.86% | 0.01 | 5 | 202 | 0.69 | -0.06 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 50.00 | 0.25 | 1.15 | 0.70 | 0.75 | -0.10 | -11.77% | 0.01 | 11 | 197 | 0.47 | -0.14 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 55.00 | 0.90 | 3.10 | 2.00 | 1.70 | -0.38 | -18.27% | 0.04 | 38 | 29 | 0.50 | -0.27 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 60.00 | 3.30 | 4.30 | 3.80 | 3.80 | -0.93 | -19.67% | 0.06 | 2 | 1 | 0.48 | -0.43 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 65.00 | 5.70 | 7.00 | 6.35 | 6.78 | -0.31 | -4.38% | 0.10 | 5 | 9 | 0.43 | -0.62 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 70.00 | 9.20 | 12.10 | 10.65 | % | 0.15 | 0 | 0 | 0.71 | -0.80 | 0.03 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 75.00 | 13.50 | 16.20 | 14.85 | % | 0.20 | 0 | 0 | 0.76 | -0.90 | 0.02 | -0.02 | 1/30/2026 3:59:55 PM EST |