Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $51.09 as of 6/20/2025 9:36:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 30.00 | 33.10 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 22.50 | 27.50 | 30.60 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 25.00 | 25.00 | 28.10 | 23.00 | 0.00 | 0.00% | 0 | 10 | 1.82 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/20/2025 3:59:51 PM EST |
| 30.00 | 20.10 | 23.20 | 19.40 | 0.00 | 0.00% | 0 | 4 | 1.46 | 1.00 | 0.00 | -0.01 | 3/25/2025 | 6/20/2025 3:59:51 PM EST |
| 35.00 | 15.30 | 18.50 | 14.00 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.97 | 0.01 | -0.01 | 3/4/2025 | 6/20/2025 3:59:51 PM EST |
| 40.00 | 11.00 | 13.70 | 12.77 | 0.00 | 0.00% | 0 | 313 | 0.95 | 0.90 | 0.02 | -0.02 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 45.00 | 7.50 | 8.30 | 8.70 | 0.00 | 0.00% | 0 | 114 | 0.51 | 0.78 | 0.03 | -0.03 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 50.00 | 4.20 | 5.10 | 5.01 | -0.59 | -10.54% | 1 | 161 | 0.50 | 0.60 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 55.00 | 2.05 | 2.45 | 2.20 | -0.70 | -24.14% | 20 | 470 | 0.45 | 0.39 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 60.00 | 0.85 | 1.35 | 1.00 | -0.15 | -13.05% | 7 | 3,169 | 0.46 | 0.21 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 233 | 0.79 | 0.10 | 0.02 | -0.01 | 5/13/2025 | 6/20/2025 3:59:51 PM EST |
| 70.00 | 0.20 | 0.40 | 0.25 | -0.05 | -16.67% | 5 | 126 | 0.49 | 0.04 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.77 | 0.02 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 41 | 0.86 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 1.15 | 0.85 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 6/20/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 1.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 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 | 1.00 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 1.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 38 | 1.14 | 0.00 | 0.00 | -0.01 | 6/10/2025 | 6/20/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 1.15 | 0.44 | 0.00 | 0.00% | 0 | 275 | 0.88 | -0.03 | 0.01 | -0.01 | 6/2/2025 | 6/20/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 1.00 | 0.56 | 0.00 | 0.00% | 0 | 120 | 0.69 | -0.10 | 0.02 | -0.02 | 6/11/2025 | 6/20/2025 3:59:51 PM EST |
| 45.00 | 1.05 | 1.80 | 1.30 | 0.00 | 0.00% | 0 | 1,101 | 0.51 | -0.22 | 0.03 | -0.03 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 50.00 | 2.80 | 3.50 | 3.15 | +0.26 | +9.00% | 2 | 136 | 0.49 | -0.40 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 55.00 | 5.70 | 6.30 | 5.64 | -0.03 | -0.53% | 3 | 30 | 0.48 | -0.61 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 60.00 | 9.50 | 10.50 | 8.60 | 0.00 | 0.00% | 0 | 12 | 0.63 | -0.79 | 0.03 | -0.02 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 65.00 | 13.00 | 14.90 | % | 0 | 0 | 0.65 | -0.90 | 0.02 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 70.00 | 17.90 | 20.30 | % | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 75.00 | 22.40 | 26.10 | % | 0 | 0 | 1.08 | -0.98 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 80.00 | 27.40 | 30.40 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 85.00 | 32.60 | 35.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 90.00 | 37.60 | 40.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |