Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $47.50 as of 3/28/2025 9:17:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.00 | 24.00 | % | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 17.10 | 19.10 | 15.08 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.96 | 0.01 | -0.02 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 12.40 | 14.20 | 12.60 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.90 | 0.01 | -0.03 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 8.40 | 8.90 | 7.60 | 0.00 | 0.00% | 0 | 38 | 0.46 | 0.82 | 0.02 | -0.04 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 4.90 | 5.10 | 5.70 | 0.00 | 0.00% | 0 | 96 | 0.47 | 0.68 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 2.30 | 2.55 | 2.25 | -0.67 | -22.95% | 3 | 129 | 0.46 | 0.43 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 0.85 | 1.10 | 1.25 | 0.00 | 0.00% | 0 | 139 | 0.44 | 0.23 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 0.25 | 0.40 | 0.39 | +0.04 | +11.43% | 10 | 229 | 0.43 | 0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 59 | 0.67 | 0.06 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 211 | 0.78 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 26 | 0.88 | 0.01 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 502 | 0.97 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 5 | 1.18 | -0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 0.05 | 0.60 | 0.31 | 0.00 | 0.00% | 0 | 2,798 | 0.80 | -0.04 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 0.20 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 4,290 | 0.59 | -0.10 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 0.75 | 1.05 | 0.60 | 0.00 | 0.00% | 0 | 287 | 0.56 | -0.18 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 2.05 | 2.30 | 1.77 | 0.00 | 0.00% | 0 | 205 | 0.52 | -0.32 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 4.40 | 4.70 | 4.00 | -0.20 | -4.77% | 1 | 328 | 0.49 | -0.57 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 8.00 | 8.30 | 8.20 | 0.00 | 0.00% | 0 | 534 | 0.49 | -0.77 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 12.20 | 12.70 | 13.60 | 0.00 | 0.00% | 0 | 22 | 0.60 | -0.85 | 0.03 | -0.02 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 16.10 | 18.20 | 13.80 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.94 | 0.01 | -0.01 | 2/12/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 21.60 | 23.10 | 18.15 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.01 | 2/12/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 26.60 | 29.20 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 80.00 | 31.60 | 34.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 85.00 | 36.60 | 39.10 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 90.00 | 41.60 | 44.30 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |