Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $66.61 as of 7/27/2026 9:29:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 39.90 | 43.80 | 41.85 | % | 1.67 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 30.00 | 34.80 | 38.80 | 36.80 | % | 1.23 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 35.00 | 29.80 | 33.80 | 31.80 | % | 0.91 | 0 | 18 | 1.55 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 40.00 | 25.00 | 28.90 | 26.95 | 29.45 | 0.00 | 0.00% | 0.67 | 0 | 83 | 1.31 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 7/27/2026 4:00:01 PM EST |
| 45.00 | 20.60 | 24.00 | 22.30 | 24.15 | 0.00 | 0.00% | 0.50 | 0 | 11 | 1.09 | 0.98 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 50.00 | 15.90 | 19.20 | 17.55 | 19.63 | 0.00 | 0.00% | 0.35 | 0 | 22 | 0.91 | 0.95 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 55.00 | 11.50 | 14.20 | 12.85 | 10.40 | 0.00 | 0.00% | 0.23 | 0 | 63 | 0.76 | 0.87 | 0.02 | -0.03 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 60.00 | 7.30 | 10.20 | 8.75 | 7.24 | 0.00 | 0.00% | 0.15 | 0 | 58 | 0.45 | 0.75 | 0.03 | -0.04 | 7/16/2026 | 7/27/2026 4:00:01 PM EST |
| 65.00 | 4.30 | 7.20 | 5.75 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 491 | 0.49 | 0.59 | 0.03 | -0.04 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 70.00 | 3.30 | 4.20 | 3.75 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 306 | 0.51 | 0.42 | 0.03 | -0.04 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 75.00 | 1.00 | 3.00 | 2.00 | 3.74 | 0.00 | 0.00% | 0.03 | 0 | 302 | 0.48 | 0.27 | 0.03 | -0.04 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 1.90 | 0.95 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1,132 | 0.57 | 0.17 | 0.02 | -0.03 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.63 | 0.09 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.62 | 0.05 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.01 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/27/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.90 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/27/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.05 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.85 | -0.02 | 0.00 | -0.01 | 6/26/2026 | 7/27/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 1.30 | 0.65 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.75 | -0.05 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 452 | 0.71 | -0.13 | 0.02 | -0.03 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 60.00 | 0.55 | 3.20 | 1.88 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.45 | -0.25 | 0.03 | -0.04 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 65.00 | 2.05 | 5.10 | 3.58 | 3.08 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.44 | -0.41 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 70.00 | 6.10 | 8.10 | 7.10 | 5.17 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.51 | -0.58 | 0.03 | -0.04 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 75.00 | 8.50 | 11.30 | 9.90 | 14.80 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.39 | -0.73 | 0.03 | -0.04 | 7/6/2026 | 7/27/2026 4:00:01 PM EST |
| 80.00 | 12.70 | 16.00 | 14.35 | 16.43 | 0.00 | 0.00% | 0.18 | 0 | 102 | 0.73 | -0.83 | 0.02 | -0.03 | 6/30/2026 | 7/27/2026 4:00:01 PM EST |
| 85.00 | 16.60 | 19.90 | 18.25 | % | 0.21 | 0 | 5 | 0.69 | -0.91 | 0.01 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 90.00 | 21.50 | 24.90 | 23.20 | % | 0.26 | 0 | 10 | 0.79 | -0.95 | 0.01 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 95.00 | 26.30 | 30.40 | 28.35 | % | 0.30 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 100.00 | 31.70 | 35.40 | 33.55 | % | 0.34 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 105.00 | 36.50 | 40.40 | 38.45 | % | 0.37 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 110.00 | 41.70 | 45.40 | 43.55 | % | 0.40 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST |