Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $52.96 as of 6/13/2025 4:04:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 31.50 | 35.00 | % | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 22.50 | 29.00 | 32.40 | % | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 25.00 | 26.50 | 30.00 | 9.60 | 0.00 | 0.00% | 0 | 1 | 5.36 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:50 PM EST |
| 30.00 | 21.90 | 24.90 | 22.30 | 0.00 | 0.00% | 0 | 2 | 3.66 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 35.00 | 16.90 | 19.90 | 17.12 | 0.00 | 0.00% | 0 | 19 | 3.08 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 40.00 | 12.70 | 14.00 | 14.95 | +2.60 | +21.06% | 5 | 143 | 2.52 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 45.00 | 7.70 | 8.40 | 9.60 | +2.40 | +33.34% | 20 | 181 | 1.07 | 0.99 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 50.00 | 3.10 | 3.60 | 3.20 | +1.10 | +52.39% | 21 | 550 | 0.48 | 0.81 | 0.08 | -0.06 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 55.00 | 0.45 | 0.60 | 0.55 | +0.15 | +37.50% | 68 | 1,050 | 0.44 | 0.28 | 0.10 | -0.08 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 60.00 | 0.05 | 0.10 | 0.12 | +0.07 | +140.00% | 226 | 771 | 0.53 | 0.03 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 360 | 1.84 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 65 | 2.36 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2,183 | 2.68 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 53 | 2.96 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 6/13/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 6 | 2.98 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 1 | 4.63 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 2.15 | 0.32 | 0.00 | 0.00% | 0 | 67 | 4.33 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/13/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 3,822 | 2.42 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 1.75 | 0.09 | 0.00 | 0.00% | 0 | 313 | 2.43 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 45.00 | 0.05 | 0.10 | 0.03 | -0.07 | -70.00% | 1 | 742 | 0.67 | -0.01 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 50.00 | 0.20 | 0.90 | 0.30 | -0.15 | -33.34% | 30 | 111 | 0.56 | -0.19 | 0.08 | -0.06 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 55.00 | 2.30 | 2.75 | 2.41 | -2.80 | -53.75% | 12 | 81 | 0.39 | -0.72 | 0.10 | -0.08 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 60.00 | 6.00 | 8.20 | 8.80 | 0.00 | 0.00% | 0 | 11 | 0.91 | -0.97 | 0.02 | -0.02 | 5/20/2025 | 6/13/2025 3:59:50 PM EST |
| 65.00 | 10.30 | 13.90 | 12.50 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 6/13/2025 3:59:50 PM EST |
| 70.00 | 15.40 | 18.70 | 18.30 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 6/13/2025 3:59:50 PM EST |
| 75.00 | 20.90 | 23.90 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 80.00 | 25.60 | 28.40 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 85.00 | 30.50 | 33.70 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 90.00 | 35.50 | 38.90 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST |