Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $48.92 as of 7/10/2025 10:54:49 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 | 27.40 | 31.50 | 29.45 | % | 1.47 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 22.50 | 25.20 | 29.00 | 27.10 | % | 1.20 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 25.00 | 23.00 | 26.10 | 24.55 | 23.00 | 0.00 | 0.00% | 0.98 | 0 | 10 | 1.96 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 7/10/2025 4:00:05 PM EST |
| 30.00 | 18.30 | 19.90 | 19.10 | 18.57 | +2.06 | +12.48% | 0.64 | 2 | 24 | 1.06 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 35.00 | 13.10 | 16.40 | 14.75 | 14.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.86 | 0.98 | 0.01 | -0.01 | 3/4/2025 | 7/10/2025 4:00:05 PM EST |
| 40.00 | 9.20 | 9.80 | 9.50 | 10.00 | +2.80 | +38.89% | 0.24 | 4 | 312 | 0.48 | 0.90 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 45.00 | 4.10 | 6.20 | 5.15 | 4.31 | 0.00 | 0.00% | 0.11 | 0 | 125 | 0.42 | 0.75 | 0.04 | -0.04 | 7/9/2025 | 7/10/2025 4:00:05 PM EST |
| 50.00 | 2.30 | 2.85 | 2.58 | 2.95 | +1.07 | +56.92% | 0.05 | 56 | 233 | 0.47 | 0.49 | 0.06 | -0.04 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 55.00 | 0.80 | 1.15 | 0.98 | 1.04 | +0.34 | +48.58% | 0.02 | 163 | 968 | 0.47 | 0.26 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 60.00 | 0.25 | 1.25 | 0.75 | 0.38 | +0.11 | +40.75% | 0.01 | 51 | 3,165 | 0.61 | 0.11 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.79 | 0.04 | 0.01 | -0.01 | 5/13/2025 | 7/10/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.88 | 0.01 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/10/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.28 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/10/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/10/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 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 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 22.50 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.25 | 0.00 | 0.00 | -0.01 | 6/10/2025 | 7/10/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.22 | -0.22 | -50.00% | 0.01 | 1 | 275 | 0.94 | -0.02 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 40.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.07 | -12.29% | 0.01 | 3,518 | 141 | 0.60 | -0.10 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 45.00 | 1.25 | 2.00 | 1.63 | 1.31 | -0.14 | -9.66% | 0.04 | 118 | 1,133 | 0.57 | -0.25 | 0.04 | -0.04 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 50.00 | 3.10 | 4.00 | 3.55 | 3.55 | -0.73 | -17.06% | 0.07 | 112 | 141 | 0.51 | -0.51 | 0.06 | -0.04 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 55.00 | 6.40 | 7.40 | 6.90 | 8.52 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.49 | -0.74 | 0.04 | -0.03 | 7/1/2025 | 7/10/2025 4:00:05 PM EST |
| 60.00 | 10.00 | 12.90 | 11.45 | 8.60 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.64 | -0.89 | 0.02 | -0.02 | 6/16/2025 | 7/10/2025 4:00:05 PM EST |
| 65.00 | 14.90 | 18.00 | 16.45 | % | 0.25 | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.01 | 7/10/2025 4:00:05 PM EST | |||
| 70.00 | 20.10 | 22.50 | 21.30 | % | 0.30 | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 75.00 | 24.70 | 27.80 | 26.25 | % | 0.35 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 80.00 | 29.50 | 33.00 | 31.25 | % | 0.39 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 85.00 | 34.60 | 37.60 | 36.10 | % | 0.42 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 90.00 | 39.70 | 42.90 | 41.30 | % | 0.46 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST |