Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $65.34 as of 3/16/2026 6:31:00 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 | 44.60 | 47.80 | 46.20 | % | 2.31 | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:33 PM EST | |||
| 22.50 | 42.10 | 45.30 | 43.70 | % | 1.94 | 0 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:33 PM EST | |||
| 25.00 | 39.60 | 42.80 | 41.20 | % | 1.65 | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:33 PM EST | |||
| 30.00 | 34.60 | 37.70 | 36.15 | 32.85 | 0.00 | 0.00% | 1.20 | 0 | 12 | 6.64 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:33 PM EST |
| 35.00 | 29.80 | 32.00 | 30.90 | 31.50 | +8.20 | +35.20% | 0.88 | 5 | 250 | 4.83 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 40.00 | 24.60 | 27.30 | 25.95 | 26.40 | +4.11 | +18.44% | 0.65 | 5 | 314 | 4.26 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 45.00 | 19.60 | 21.90 | 20.75 | 21.50 | +4.51 | +26.55% | 0.46 | 2 | 459 | 3.14 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 50.00 | 14.70 | 17.10 | 15.90 | 15.97 | +2.22 | +16.15% | 0.32 | 1 | 650 | 2.61 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 55.00 | 10.00 | 11.70 | 10.85 | 11.08 | +1.28 | +13.07% | 0.20 | 14 | 909 | 1.70 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 60.00 | 5.30 | 7.00 | 6.15 | 6.25 | +0.86 | +15.96% | 0.10 | 11 | 1,544 | 1.25 | 0.93 | 0.03 | -0.09 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 65.00 | 1.70 | 2.95 | 2.33 | 2.46 | +0.66 | +36.67% | 0.04 | 40 | 1,035 | 0.68 | 0.60 | 0.10 | -0.21 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 70.00 | 0.35 | 0.95 | 0.65 | 0.45 | +0.05 | +12.50% | 0.01 | 56 | 279 | 0.73 | 0.15 | 0.06 | -0.12 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.01 | 0.01 | -0.02 | 3/13/2026 | 3/16/2026 3:59:33 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 | 2.10 | 1.05 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:33 PM EST |
| 22.50 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 3/16/2026 3:59:33 PM EST |
| 25.00 | 0.00 | 2.10 | 1.05 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 3/16/2026 3:59:33 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.32 | -76.19% | 0.00 | 10 | 131 | 4.12 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 35.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 553 | 5.59 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:33 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 433 | 3.19 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:33 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 601 | 2.35 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:33 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 471 | 2.21 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:33 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 1,038 | 1.06 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 60.00 | 0.05 | 0.50 | 0.28 | 0.20 | -0.25 | -55.56% | 0.00 | 5 | 279 | 0.70 | -0.07 | 0.03 | -0.09 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 65.00 | 0.10 | 1.70 | 0.90 | 1.10 | -0.65 | -37.15% | 0.01 | 4 | 52 | 0.45 | -0.40 | 0.10 | -0.21 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 70.00 | 3.40 | 5.90 | 4.65 | % | 0.07 | 0 | 0 | 1.21 | -0.85 | 0.06 | -0.12 | 3/16/2026 3:59:33 PM EST | |||
| 75.00 | 8.00 | 10.50 | 9.25 | % | 0.12 | 0 | 0 | 1.54 | -0.99 | 0.01 | -0.02 | 3/16/2026 3:59:33 PM EST |