Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $74.21 as of 3/30/2026 7:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 45.60 | 48.60 | 47.10 | % | 1.57 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 3/30/2026 4:00:02 PM EST | |||
| 35.00 | 40.70 | 43.60 | 42.15 | % | 1.20 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/30/2026 4:00:02 PM EST | |||
| 40.00 | 35.50 | 38.70 | 37.10 | % | 0.93 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/30/2026 4:00:02 PM EST | |||
| 45.00 | 30.70 | 33.70 | 32.20 | 17.09 | 0.00 | 0.00% | 0.72 | 0 | 11 | 2.13 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/30/2026 4:00:02 PM EST |
| 50.00 | 25.80 | 28.70 | 27.25 | 19.87 | 0.00 | 0.00% | 0.55 | 0 | 22 | 1.80 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/30/2026 4:00:02 PM EST |
| 55.00 | 20.80 | 23.70 | 22.25 | 15.50 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.49 | 0.99 | 0.00 | -0.01 | 3/24/2026 | 3/30/2026 4:00:02 PM EST |
| 60.00 | 16.00 | 18.10 | 17.05 | 18.30 | +4.43 | +31.94% | 0.28 | 14 | 22 | 1.09 | 0.96 | 0.01 | -0.02 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |
| 65.00 | 11.50 | 14.30 | 12.90 | 12.44 | +2.65 | +27.07% | 0.20 | 5 | 207 | 1.10 | 0.89 | 0.02 | -0.05 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |
| 70.00 | 7.20 | 9.30 | 8.25 | 9.54 | +3.14 | +49.07% | 0.12 | 133 | 467 | 0.62 | 0.77 | 0.03 | -0.08 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |
| 75.00 | 4.00 | 5.40 | 4.70 | 4.80 | +1.40 | +41.18% | 0.06 | 185 | 2,242 | 0.57 | 0.59 | 0.04 | -0.10 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |
| 80.00 | 1.90 | 2.75 | 2.33 | 2.50 | +0.50 | +25.00% | 0.03 | 436 | 1,026 | 0.54 | 0.39 | 0.04 | -0.10 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |
| 85.00 | 0.10 | 2.00 | 1.05 | 1.34 | +0.54 | +67.50% | 0.01 | 5 | 501 | 0.49 | 0.24 | 0.03 | -0.09 | 3/30/2026 | 3/30/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/30/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.32 | +0.02 | +6.67% | 0.01 | 3,601 | 3,616 | 1.16 | -0.01 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.10 | -0.25 | -71.43% | 0.01 | 374 | 438 | 0.72 | -0.04 | 0.01 | -0.02 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |
| 65.00 | 0.25 | 0.95 | 0.60 | 0.75 | -0.12 | -13.80% | 0.01 | 7,982 | 4,007 | 0.62 | -0.11 | 0.02 | -0.05 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |
| 70.00 | 0.45 | 2.25 | 1.35 | 1.20 | -1.00 | -45.46% | 0.02 | 15 | 84 | 0.56 | -0.23 | 0.03 | -0.08 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |
| 75.00 | 1.95 | 3.80 | 2.88 | 2.31 | -2.19 | -48.67% | 0.04 | 4,029 | 27 | 0.54 | -0.41 | 0.04 | -0.10 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |
| 80.00 | 3.90 | 6.80 | 5.35 | 4.99 | -3.81 | -43.30% | 0.07 | 1 | 3 | 0.49 | -0.61 | 0.04 | -0.10 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |
| 85.00 | 8.10 | 10.30 | 9.20 | % | 0.11 | 0 | 0 | 0.75 | -0.76 | 0.03 | -0.09 | 3/30/2026 4:00:02 PM EST |