Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $43.63 as of 7/29/2025 2:47:04 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 | 25.00 | 27.80 | 26.40 | 29.54 | 0.00 | 0.00% | 1.32 | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 1:58:57 PM EST |
| 22.50 | 22.30 | 25.20 | 23.75 | % | 1.06 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 25.00 | 20.20 | 21.40 | 20.80 | 20.20 | 0.00 | 0.00% | 0.83 | 0 | 35 | 1.16 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:57 PM EST |
| 30.00 | 15.00 | 16.50 | 15.75 | 19.45 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.89 | 0.99 | 0.00 | -0.01 | 3/26/2025 | 7/29/2025 1:58:57 PM EST |
| 35.00 | 10.30 | 12.00 | 11.15 | 7.40 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.77 | 0.95 | 0.01 | -0.01 | 4/11/2025 | 7/29/2025 1:58:57 PM EST |
| 40.00 | 6.70 | 7.00 | 6.85 | 5.59 | 0.00 | 0.00% | 0.17 | 0 | 141 | 0.41 | 0.83 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 45.00 | 3.20 | 3.50 | 3.35 | 3.10 | +0.95 | +44.19% | 0.07 | 17 | 162 | 0.39 | 0.60 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 50.00 | 1.25 | 1.40 | 1.33 | 1.40 | +0.65 | +86.67% | 0.03 | 221 | 255 | 0.39 | 0.32 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 55.00 | 0.35 | 0.55 | 0.45 | 0.37 | +0.02 | +5.72% | 0.01 | 120 | 363 | 0.40 | 0.14 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.42 | 0.05 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.73 | 0.01 | 0.01 | 0.00 | 7/14/2025 | 7/29/2025 1:58:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 1:58:57 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1,072 | 0.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 1:58:57 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:58:57 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 7/29/2025 1:58:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/29/2025 1:58:57 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/29/2025 1:58:57 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.75 | -0.01 | 0.00 | -0.01 | 6/20/2025 | 7/29/2025 1:58:57 PM EST |
| 35.00 | 0.15 | 0.35 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 630 | 0.50 | -0.05 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 40.00 | 0.65 | 0.90 | 0.78 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 212 | 0.43 | -0.17 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 45.00 | 2.20 | 2.40 | 2.30 | 2.40 | -0.90 | -27.28% | 0.05 | 36 | 688 | 0.42 | -0.40 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 50.00 | 5.10 | 5.40 | 5.25 | 5.51 | -1.14 | -17.15% | 0.10 | 2 | 135 | 0.35 | -0.68 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 55.00 | 9.20 | 9.60 | 9.40 | 10.59 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.44 | -0.86 | 0.03 | -0.02 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 60.00 | 13.80 | 15.50 | 14.65 | % | 0.24 | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 65.00 | 18.80 | 21.20 | 20.00 | % | 0.31 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 70.00 | 24.00 | 25.90 | 24.95 | % | 0.36 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 75.00 | 27.90 | 31.30 | 29.60 | 24.38 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 7/29/2025 1:58:57 PM EST |
| 80.00 | 32.40 | 36.10 | 34.25 | % | 0.43 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 85.00 | 37.80 | 40.90 | 39.35 | % | 0.46 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 90.00 | 42.50 | 46.10 | 44.30 | % | 0.49 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST |