Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $76.02 as of 6/2/2026 12:08:13 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 | 39.90 | 44.20 | 42.05 | % | 1.20 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:28 AM EST | |||
| 40.00 | 34.80 | 39.10 | 36.95 | % | 0.92 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 6/2/2026 10:58:28 AM EST | |||
| 45.00 | 30.10 | 34.20 | 32.15 | % | 0.71 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.01 | 6/2/2026 10:58:28 AM EST | |||
| 50.00 | 25.20 | 28.40 | 26.80 | 22.91 | 0.00 | 0.00% | 0.54 | 0 | 10 | 1.15 | 0.98 | 0.00 | -0.02 | 5/15/2026 | 6/2/2026 10:58:28 AM EST |
| 55.00 | 20.40 | 23.60 | 22.00 | % | 0.40 | 0 | 0 | 0.99 | 0.94 | 0.01 | -0.03 | 6/2/2026 10:58:28 AM EST | |||
| 60.00 | 16.00 | 19.10 | 17.55 | 16.11 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.87 | 0.89 | 0.01 | -0.05 | 5/26/2026 | 6/2/2026 10:58:28 AM EST |
| 65.00 | 11.80 | 14.70 | 13.25 | % | 0.20 | 0 | 0 | 0.76 | 0.81 | 0.02 | -0.06 | 6/2/2026 10:58:28 AM EST | |||
| 70.00 | 8.50 | 10.90 | 9.70 | 9.70 | -1.39 | -12.54% | 0.14 | 3 | 3 | 0.55 | 0.71 | 0.02 | -0.07 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 75.00 | 5.40 | 8.00 | 6.70 | 6.20 | 0.00 | 0.00% | 0.09 | 0 | 82 | 0.54 | 0.59 | 0.03 | -0.07 | 5/28/2026 | 6/2/2026 10:58:28 AM EST |
| 80.00 | 4.70 | 5.60 | 5.15 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 145 | 0.57 | 0.46 | 0.03 | -0.07 | 6/1/2026 | 6/2/2026 10:58:28 AM EST |
| 85.00 | 2.95 | 5.30 | 4.13 | 3.40 | +1.31 | +62.68% | 0.05 | 6 | 13 | 0.61 | 0.34 | 0.02 | -0.06 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 90.00 | 0.15 | 3.70 | 1.93 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 4,001 | 0.51 | 0.24 | 0.02 | -0.05 | 6/1/2026 | 6/2/2026 10:58:28 AM EST |
| 95.00 | 0.10 | 2.10 | 1.10 | 1.22 | -0.30 | -19.74% | 0.01 | 9 | 2 | 0.50 | 0.16 | 0.02 | -0.04 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | 0.11 | 0.01 | -0.03 | 5/28/2026 | 6/2/2026 10:58:28 AM 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:28 AM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 6/2/2026 10:58:28 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 6/2/2026 10:58:28 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.02 | 6/2/2026 10:58:28 AM EST | |||
| 55.00 | 0.20 | 0.95 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.66 | -0.06 | 0.01 | -0.03 | 6/1/2026 | 6/2/2026 10:58:28 AM EST |
| 60.00 | 0.35 | 1.60 | 0.98 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.61 | -0.11 | 0.01 | -0.05 | 6/1/2026 | 6/2/2026 10:58:28 AM EST |
| 65.00 | 1.15 | 2.70 | 1.93 | 1.57 | +0.04 | +2.62% | 0.03 | 2 | 17 | 0.65 | -0.19 | 0.02 | -0.06 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 70.00 | 1.40 | 4.60 | 3.00 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.56 | -0.29 | 0.02 | -0.07 | 6/1/2026 | 6/2/2026 10:58:28 AM EST |
| 75.00 | 4.30 | 6.10 | 5.20 | 4.85 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.57 | -0.41 | 0.03 | -0.07 | 6/1/2026 | 6/2/2026 10:58:28 AM EST |
| 80.00 | 7.50 | 9.00 | 8.25 | 8.70 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.60 | -0.54 | 0.03 | -0.07 | 5/26/2026 | 6/2/2026 10:58:28 AM EST |
| 85.00 | 9.90 | 12.10 | 11.00 | % | 0.13 | 0 | 0 | 0.52 | -0.66 | 0.02 | -0.06 | 6/2/2026 10:58:28 AM EST | |||
| 90.00 | 13.50 | 16.30 | 14.90 | % | 0.17 | 0 | 0 | 0.69 | -0.76 | 0.02 | -0.05 | 6/2/2026 10:58:28 AM EST | |||
| 95.00 | 17.70 | 21.00 | 19.35 | 18.90 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.80 | -0.84 | 0.02 | -0.04 | 5/19/2026 | 6/2/2026 10:58:28 AM EST |
| 100.00 | 22.20 | 25.60 | 23.90 | % | 0.24 | 0 | 0 | 0.86 | -0.89 | 0.01 | -0.03 | 6/2/2026 10:58:28 AM EST |