Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $73.15 as of 6/9/2026 6:57:17 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 | 49.80 | 53.00 | 51.40 | % | 2.57 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:40 PM EST | |||
| 22.50 | 47.30 | 50.70 | 49.00 | % | 2.18 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:40 PM EST | |||
| 25.00 | 44.80 | 48.10 | 46.45 | % | 1.86 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:40 PM EST | |||
| 30.00 | 39.90 | 43.70 | 41.80 | 45.62 | 0.00 | 0.00% | 1.39 | 0 | 1 | 4.84 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:40 PM EST |
| 35.00 | 36.00 | 37.20 | 36.60 | 30.75 | 0.00 | 0.00% | 1.05 | 0 | 22 | 2.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:40 PM EST |
| 40.00 | 29.90 | 33.30 | 31.60 | 35.67 | 0.00 | 0.00% | 0.79 | 0 | 16 | 3.24 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:40 PM EST |
| 45.00 | 24.90 | 28.40 | 26.65 | 32.25 | 0.00 | 0.00% | 0.59 | 0 | 41 | 2.76 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:40 PM EST |
| 50.00 | 20.30 | 23.10 | 21.70 | 27.34 | 0.00 | 0.00% | 0.43 | 0 | 430 | 2.14 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:40 PM EST |
| 55.00 | 15.70 | 17.50 | 16.60 | 17.00 | -2.05 | -10.77% | 0.30 | 2 | 616 | 1.43 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:40 PM EST |
| 60.00 | 10.50 | 13.00 | 11.75 | 14.45 | 0.00 | 0.00% | 0.20 | 0 | 297 | 1.26 | 0.97 | 0.01 | -0.05 | 6/8/2026 | 6/9/2026 3:59:40 PM EST |
| 65.00 | 6.40 | 7.90 | 7.15 | 7.38 | -4.65 | -38.66% | 0.11 | 2 | 2,224 | 0.84 | 0.88 | 0.03 | -0.09 | 6/9/2026 | 6/9/2026 3:59:40 PM EST |
| 70.00 | 2.50 | 4.00 | 3.25 | 2.99 | -3.01 | -50.17% | 0.05 | 1 | 456 | 0.51 | 0.63 | 0.06 | -0.15 | 6/9/2026 | 6/9/2026 3:59:40 PM EST |
| 75.00 | 0.70 | 2.45 | 1.58 | 1.35 | -0.85 | -38.64% | 0.02 | 408 | 1,096 | 0.63 | 0.32 | 0.06 | -0.13 | 6/9/2026 | 6/9/2026 3:59:40 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | 1.32 | +0.67 | +103.08% | 0.01 | 1 | 810 | 0.76 | 0.12 | 0.03 | -0.07 | 6/9/2026 | 6/9/2026 3:59:40 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.18 | -0.82 | -82.00% | 0.00 | 0 | 237 | 0.72 | 0.03 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:40 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,120 | 1.09 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:40 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.35 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:40 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:40 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.68 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 6/9/2026 3:59:40 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:40 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 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:40 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 1 | 6.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:40 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 5.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:40 PM EST | |||
| 30.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 133 | 4.74 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 3:59:40 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 492 | 2.15 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:40 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 148 | 2.61 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:40 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:40 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.89 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:40 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 496 | 1.15 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:40 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.10 | +0.02 | +25.00% | 0.00 | 297 | 4,155 | 0.69 | -0.03 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 3:59:40 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | 0.30 | +0.10 | +50.00% | 0.01 | 19 | 65 | 0.86 | -0.12 | 0.03 | -0.09 | 6/9/2026 | 6/9/2026 3:59:40 PM EST |
| 70.00 | 1.05 | 2.00 | 1.53 | 2.00 | +1.00 | +100.00% | 0.02 | 3 | 4,204 | 0.51 | -0.37 | 0.06 | -0.15 | 6/9/2026 | 6/9/2026 3:59:40 PM EST |
| 75.00 | 4.10 | 5.60 | 4.85 | 5.40 | +2.20 | +68.75% | 0.06 | 1 | 52 | 0.63 | -0.68 | 0.06 | -0.13 | 6/9/2026 | 6/9/2026 3:59:40 PM EST |
| 80.00 | 7.50 | 9.80 | 8.65 | 6.20 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.95 | -0.88 | 0.03 | -0.07 | 6/8/2026 | 6/9/2026 3:59:40 PM EST |
| 85.00 | 12.20 | 15.00 | 13.60 | 9.65 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.28 | -0.97 | 0.01 | -0.03 | 6/3/2026 | 6/9/2026 3:59:40 PM EST |
| 90.00 | 17.40 | 20.30 | 18.85 | % | 0.21 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.01 | 6/9/2026 3:59:40 PM EST | |||
| 95.00 | 21.90 | 25.20 | 23.55 | % | 0.25 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:40 PM EST | |||
| 100.00 | 27.00 | 30.20 | 28.60 | % | 0.29 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:40 PM EST | |||
| 105.00 | 32.00 | 35.20 | 33.60 | % | 0.32 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:40 PM EST | |||
| 110.00 | 37.20 | 40.20 | 38.70 | % | 0.35 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:40 PM EST |