Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $60.36 as of 7/5/2026 11:57:07 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 | 38.60 | 42.60 | 40.60 | 57.70 | 0.00 | 0.00% | 2.03 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 3:59:49 PM EST |
| 22.50 | 36.20 | 40.10 | 38.15 | % | 1.70 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 25.00 | 33.60 | 37.70 | 35.65 | % | 1.43 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 30.00 | 28.60 | 32.70 | 30.65 | 48.00 | 0.00 | 0.00% | 1.02 | 0 | 16 | 1.90 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 3:59:49 PM EST |
| 35.00 | 23.90 | 27.80 | 25.85 | % | 0.74 | 0 | 44 | 1.56 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 40.00 | 19.20 | 22.50 | 20.85 | 35.60 | 0.00 | 0.00% | 0.52 | 0 | 82 | 1.20 | 0.99 | 0.00 | -0.01 | 6/11/2026 | 7/2/2026 3:59:49 PM EST |
| 45.00 | 14.40 | 18.20 | 16.30 | 23.34 | 0.00 | 0.00% | 0.36 | 0 | 83 | 1.08 | 0.95 | 0.01 | -0.02 | 6/18/2026 | 7/2/2026 3:59:49 PM EST |
| 50.00 | 9.80 | 13.50 | 11.65 | 12.50 | -7.35 | -37.03% | 0.23 | 5 | 291 | 0.78 | 0.88 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 55.00 | 6.40 | 9.80 | 8.10 | 8.30 | 0.00 | 0.00% | 0.15 | 0 | 1,203 | 0.48 | 0.75 | 0.03 | -0.05 | 7/1/2026 | 7/2/2026 3:59:49 PM EST |
| 60.00 | 3.80 | 6.40 | 5.10 | 7.94 | 0.00 | 0.00% | 0.08 | 0 | 137 | 0.52 | 0.57 | 0.03 | -0.05 | 6/29/2026 | 7/2/2026 3:59:49 PM EST |
| 65.00 | 1.65 | 3.60 | 2.63 | 2.80 | -0.80 | -22.23% | 0.04 | 3 | 195 | 0.49 | 0.39 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 70.00 | 0.75 | 2.25 | 1.50 | 1.55 | -0.35 | -18.43% | 0.02 | 13 | 773 | 0.50 | 0.24 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 75.00 | 0.10 | 2.05 | 1.08 | 1.08 | +0.08 | +8.00% | 0.01 | 1 | 669 | 0.52 | 0.14 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 80.00 | 0.10 | 1.25 | 0.68 | 0.57 | -0.33 | -36.67% | 0.01 | 1 | 620 | 0.55 | 0.08 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.25 | -0.05 | -16.67% | 0.00 | 203 | 311 | 0.65 | 0.05 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.76 | 0.02 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.84 | 0.01 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.86 | 0.01 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/2/2026 3:59:49 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 | 0.75 | 0.38 | % | 0.02 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 76 | 1.82 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/2/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 541 | 1.35 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/2/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 30 | 447 | 0.79 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 340 | 0.84 | -0.01 | 0.00 | -0.01 | 5/4/2026 | 7/2/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.77 | -0.05 | 0.01 | -0.02 | 6/5/2026 | 7/2/2026 3:59:49 PM EST |
| 50.00 | 0.50 | 1.10 | 0.80 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 505 | 0.53 | -0.12 | 0.02 | -0.04 | 6/22/2026 | 7/2/2026 3:59:49 PM EST |
| 55.00 | 1.50 | 2.80 | 2.15 | 1.62 | +0.27 | +20.00% | 0.04 | 5 | 631 | 0.54 | -0.25 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 60.00 | 2.70 | 4.80 | 3.75 | 4.00 | +1.52 | +61.29% | 0.06 | 88 | 84 | 0.47 | -0.43 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 65.00 | 5.80 | 8.80 | 7.30 | 4.99 | 0.00 | 0.00% | 0.11 | 0 | 73 | 0.51 | -0.61 | 0.03 | -0.05 | 6/29/2026 | 7/2/2026 3:59:49 PM EST |
| 70.00 | 9.10 | 12.70 | 10.90 | 10.07 | +1.65 | +19.60% | 0.16 | 14 | 6 | 0.72 | -0.76 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 75.00 | 13.70 | 17.00 | 15.35 | 7.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.75 | -0.86 | 0.02 | -0.03 | 6/5/2026 | 7/2/2026 3:59:49 PM EST |
| 80.00 | 18.10 | 20.60 | 19.35 | % | 0.24 | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.02 | 7/2/2026 3:59:49 PM EST | |||
| 85.00 | 23.00 | 26.40 | 24.70 | 16.99 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.91 | -0.95 | 0.01 | -0.01 | 6/16/2026 | 7/2/2026 3:59:49 PM EST |
| 90.00 | 27.70 | 31.70 | 29.70 | % | 0.33 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.01 | 7/2/2026 3:59:49 PM EST | |||
| 95.00 | 32.70 | 36.70 | 34.70 | % | 0.37 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 100.00 | 37.70 | 41.70 | 39.70 | 24.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 3:59:49 PM EST |
| 105.00 | 42.70 | 46.70 | 44.70 | % | 0.43 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 110.00 | 47.70 | 51.70 | 49.70 | % | 0.45 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST |