Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $71.33 as of 3/26/2026 7:50:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.20 | 39.40 | 37.80 | % | 1.08 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 40.00 | 31.20 | 34.40 | 32.80 | % | 0.82 | 0 | 1 | 1.42 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 45.00 | 26.70 | 29.40 | 28.05 | % | 0.62 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 50.00 | 21.90 | 24.70 | 23.30 | % | 0.47 | 0 | 3 | 1.04 | 0.96 | 0.01 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 55.00 | 16.80 | 19.50 | 18.15 | % | 0.33 | 0 | 13 | 0.80 | 0.91 | 0.01 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 60.00 | 12.90 | 16.20 | 14.55 | % | 0.24 | 0 | 1 | 0.55 | 0.83 | 0.02 | -0.05 | 3/26/2026 3:59:58 PM EST | |||
| 65.00 | 9.70 | 12.50 | 11.10 | % | 0.17 | 0 | 7 | 0.63 | 0.74 | 0.02 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 70.00 | 6.70 | 8.10 | 7.40 | 8.15 | +1.05 | +14.79% | 0.11 | 12 | 27 | 0.56 | 0.62 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 75.00 | 4.30 | 6.20 | 5.25 | 5.35 | +0.85 | +18.89% | 0.07 | 5 | 174 | 0.57 | 0.49 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 80.00 | 2.70 | 3.30 | 3.00 | 3.29 | +0.79 | +31.60% | 0.04 | 9 | 93 | 0.52 | 0.36 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 85.00 | 1.25 | 2.60 | 1.93 | 2.06 | +0.43 | +26.38% | 0.02 | 7 | 1 | 0.53 | 0.24 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 90.00 | 0.30 | 1.90 | 1.10 | 1.19 | +0.21 | +21.43% | 0.01 | 3 | 18 | 0.50 | 0.15 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.83 | 0.10 | 0.01 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 1 | 0.80 | 0.06 | 0.01 | -0.02 | 3/26/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | -0.04 | 0.01 | -0.02 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 55.00 | 0.35 | 1.35 | 0.85 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.63 | -0.09 | 0.01 | -0.04 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 60.00 | 0.50 | 2.15 | 1.33 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.56 | -0.17 | 0.02 | -0.05 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 65.00 | 1.90 | 4.00 | 2.95 | % | 0.05 | 0 | 1 | 0.60 | -0.26 | 0.02 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 70.00 | 4.20 | 5.10 | 4.65 | 4.75 | -0.35 | -6.87% | 0.07 | 2 | 299 | 0.57 | -0.38 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 75.00 | 6.00 | 8.00 | 7.00 | 6.20 | -1.48 | -19.28% | 0.09 | 1 | 1 | 0.54 | -0.51 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 80.00 | 9.40 | 11.30 | 10.35 | % | 0.13 | 0 | 0 | 0.55 | -0.64 | 0.03 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 85.00 | 12.50 | 15.20 | 13.85 | % | 0.16 | 0 | 0 | 0.67 | -0.76 | 0.02 | -0.05 | 3/26/2026 3:59:58 PM EST | |||
| 90.00 | 17.40 | 19.60 | 18.50 | % | 0.21 | 0 | 0 | 0.71 | -0.85 | 0.02 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 95.00 | 21.90 | 23.90 | 22.90 | % | 0.24 | 0 | 0 | 0.71 | -0.90 | 0.01 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 100.00 | 26.00 | 29.10 | 27.55 | % | 0.28 | 0 | 0 | 0.83 | -0.94 | 0.01 | -0.02 | 3/26/2026 3:59:58 PM EST |