Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $53.26 as of 2/4/2025 10:40:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 31.70 | 36.00 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 22.50 | 29.60 | 32.90 | 27.70 | 0.00 | 0.00% | 0 | 20 | 2.37 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 4:00:00 PM EST |
| 25.00 | 26.90 | 30.40 | 31.50 | 0.00 | 0.00% | 0 | 51 | 2.15 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 30.00 | 22.80 | 25.30 | 24.10 | 0.00 | 0.00% | 0 | 49 | 1.66 | 1.00 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 35.00 | 17.80 | 20.50 | 20.20 | 0.00 | 0.00% | 0 | 22 | 1.36 | 0.98 | 0.00 | -0.01 | 1/2/2025 | 2/4/2025 4:00:00 PM EST |
| 40.00 | 12.30 | 15.30 | 15.60 | 0.00 | 0.00% | 0 | 83 | 1.00 | 0.93 | 0.01 | -0.02 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 45.00 | 7.50 | 9.60 | 10.80 | 0.00 | 0.00% | 0 | 91 | 0.33 | 0.84 | 0.02 | -0.04 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 50.00 | 5.40 | 5.80 | 5.40 | 0.00 | 0.00% | 0 | 190 | 0.49 | 0.69 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 2.80 | 3.10 | 3.00 | +0.25 | +9.10% | 3 | 404 | 0.47 | 0.48 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 1.10 | 1.40 | 1.40 | +0.10 | +7.70% | 6 | 571 | 0.45 | 0.28 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 0.40 | 1.60 | 0.53 | -0.07 | -11.67% | 5 | 3,632 | 0.45 | 0.14 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 70.00 | 0.20 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 207 | 0.56 | 0.06 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 46 | 0.62 | 0.02 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.80 | 0.19 | 0.00 | 0.00% | 0 | 11 | 0.85 | 0.01 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.75 | 0.00 | 0.00% | 0 | 35 | 0.94 | 0.00 | 0.00 | -0.01 | 9/27/2024 | 2/4/2025 4:00:00 PM EST |
| 35.00 | 0.05 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 704 | 0.77 | -0.02 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |
| 40.00 | 0.20 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 4,870 | 0.55 | -0.07 | 0.01 | -0.02 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 45.00 | 0.55 | 1.00 | 0.75 | -0.23 | -23.47% | 3 | 6,005 | 0.51 | -0.16 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 50.00 | 0.75 | 3.90 | 2.40 | 0.00 | 0.00% | 0 | 691 | 0.53 | -0.31 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 4.20 | 4.50 | 4.20 | -0.50 | -10.64% | 1 | 231 | 0.48 | -0.52 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 7.60 | 8.00 | 7.90 | 0.00 | 0.00% | 1 | 320 | 0.47 | -0.72 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 11.80 | 12.70 | 12.25 | -0.13 | -1.05% | 1 | 14 | 0.61 | -0.86 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 70.00 | 16.10 | 17.60 | % | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 75.00 | 20.90 | 22.30 | % | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 80.00 | 24.80 | 28.60 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 85.00 | 30.50 | 33.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |