Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $70.72 as of 4/24/2026 7:25:38 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 | 48.70 | 52.90 | 50.80 | % | 2.54 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 22.50 | 46.20 | 50.40 | 48.30 | % | 2.15 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 25.00 | 43.70 | 47.90 | 45.80 | % | 1.83 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 30.00 | 38.80 | 42.90 | 40.85 | % | 1.36 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 35.00 | 35.60 | 36.70 | 36.15 | 30.30 | 0.00 | 0.00% | 1.03 | 0 | 16 | 1.19 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:47 PM EST |
| 40.00 | 29.00 | 33.00 | 31.00 | % | 0.78 | 0 | 8 | 1.36 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 45.00 | 24.00 | 27.20 | 25.60 | 21.50 | 0.00 | 0.00% | 0.57 | 0 | 41 | 1.11 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:47 PM EST |
| 50.00 | 20.00 | 22.30 | 21.15 | 17.26 | 0.00 | 0.00% | 0.42 | 0 | 435 | 0.93 | 0.97 | 0.01 | -0.01 | 4/16/2026 | 4/24/2026 3:59:47 PM EST |
| 55.00 | 16.50 | 17.30 | 16.90 | 17.30 | +6.60 | +61.69% | 0.31 | 9 | 615 | 0.66 | 0.89 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 60.00 | 11.00 | 13.90 | 12.45 | 11.20 | 0.00 | 0.00% | 0.21 | 0 | 308 | 0.55 | 0.80 | 0.02 | -0.03 | 4/22/2026 | 4/24/2026 3:59:47 PM EST |
| 65.00 | 7.80 | 10.30 | 9.05 | 9.00 | 0.00 | 0.00% | 0.14 | 0 | 2,252 | 0.57 | 0.68 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 70.00 | 5.90 | 7.40 | 6.65 | 6.30 | -0.10 | -1.57% | 0.10 | 10 | 426 | 0.59 | 0.55 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 75.00 | 3.20 | 5.50 | 4.35 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 612 | 0.56 | 0.43 | 0.03 | -0.05 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 80.00 | 1.80 | 4.10 | 2.95 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 123 | 0.56 | 0.31 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 85.00 | 0.55 | 2.35 | 1.45 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 108 | 0.49 | 0.21 | 0.02 | -0.04 | 4/17/2026 | 4/24/2026 3:59:47 PM EST |
| 90.00 | 0.40 | 1.35 | 0.88 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.50 | 0.14 | 0.02 | -0.03 | 4/20/2026 | 4/24/2026 3:59:47 PM EST |
| 95.00 | 0.25 | 0.95 | 0.60 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.09 | 0.01 | -0.02 | 3/26/2026 | 4/24/2026 3:59:47 PM EST |
| 100.00 | 0.00 | 1.55 | 0.78 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.06 | 0.01 | -0.02 | 3/27/2026 | 4/24/2026 3:59:47 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.80 | 0.03 | 0.01 | -0.01 | 4/6/2026 | 4/24/2026 3:59:47 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 30.00 | 0.05 | 0.85 | 0.45 | % | 0.02 | 0 | 133 | 1.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 504 | 1.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:59:47 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.11 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 4/24/2026 3:59:47 PM EST |
| 45.00 | 0.10 | 0.50 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.67 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:47 PM EST |
| 50.00 | 0.10 | 0.85 | 0.48 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.58 | -0.03 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 55.00 | 0.50 | 1.55 | 1.03 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 399 | 0.58 | -0.11 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 60.00 | 1.30 | 2.20 | 1.75 | 2.00 | +0.01 | +0.51% | 0.03 | 2 | 92 | 0.54 | -0.20 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 65.00 | 3.00 | 4.40 | 3.70 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.58 | -0.32 | 0.02 | -0.05 | 4/20/2026 | 4/24/2026 3:59:47 PM EST |
| 70.00 | 4.90 | 7.20 | 6.05 | 6.58 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.58 | -0.45 | 0.03 | -0.05 | 4/22/2026 | 4/24/2026 3:59:47 PM EST |
| 75.00 | 7.20 | 9.90 | 8.55 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.55 | -0.57 | 0.03 | -0.05 | 3/30/2026 | 4/24/2026 3:59:47 PM EST |
| 80.00 | 10.90 | 13.20 | 12.05 | 9.02 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.55 | -0.69 | 0.02 | -0.05 | 3/30/2026 | 4/24/2026 3:59:47 PM EST |
| 85.00 | 14.30 | 17.70 | 16.00 | 16.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.52 | -0.79 | 0.02 | -0.04 | 3/25/2026 | 4/24/2026 3:59:47 PM EST |
| 90.00 | 18.80 | 22.00 | 20.40 | % | 0.23 | 0 | 0 | 0.79 | -0.86 | 0.02 | -0.03 | 4/24/2026 3:59:47 PM EST | |||
| 95.00 | 23.80 | 26.80 | 25.30 | % | 0.27 | 0 | 0 | 0.86 | -0.91 | 0.01 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 100.00 | 27.60 | 31.60 | 29.60 | % | 0.30 | 0 | 0 | 0.94 | -0.94 | 0.01 | -0.02 | 4/24/2026 3:59:47 PM EST | |||
| 105.00 | 32.90 | 36.30 | 34.60 | % | 0.33 | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:47 PM EST |