Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $49.78 as of 5/27/2025 3:44:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.30 | 20.80 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 35.00 | 14.10 | 15.20 | % | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 40.00 | 9.90 | 10.40 | 11.95 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.88 | 0.02 | -0.02 | 5/20/2025 | 5/27/2025 1:59:03 PM EST |
| 45.00 | 6.00 | 6.50 | % | 0 | 0 | 0.51 | 0.73 | 0.03 | -0.04 | 5/27/2025 1:59:03 PM EST | |||
| 50.00 | 3.10 | 3.50 | 3.44 | % | 18 | 0 | 0.48 | 0.52 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:03 PM EST | |
| 55.00 | 1.30 | 1.60 | 1.80 | -0.25 | -12.20% | 1 | 316 | 0.46 | 0.31 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 60.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 29 | 0.49 | 0.15 | 0.03 | -0.02 | 5/20/2025 | 5/27/2025 1:59:03 PM EST |
| 65.00 | 0.00 | 0.55 | % | 0 | 0 | 0.55 | 0.06 | 0.01 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.02 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 75.00 | 0.00 | 0.40 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.45 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.69 | -0.04 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 1:59:03 PM EST |
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 0.61 | -0.12 | 0.02 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 45.00 | 1.70 | 2.00 | 1.70 | -0.45 | -20.93% | 10 | 1 | 0.51 | -0.27 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 50.00 | 3.70 | 4.10 | 3.52 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.48 | 0.04 | -0.04 | 5/16/2025 | 5/27/2025 1:59:03 PM EST |
| 55.00 | 6.90 | 7.30 | % | 0 | 0 | 0.46 | -0.69 | 0.04 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 60.00 | 11.00 | 11.40 | % | 0 | 0 | 0.43 | -0.85 | 0.03 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 65.00 | 15.20 | 17.20 | % | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 70.00 | 20.40 | 22.30 | % | 0 | 0 | 0.98 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 75.00 | 24.30 | 27.60 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST |