Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $51.04 as of 11/20/2024 8:51:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.10 | 33.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 22.50 | 26.60 | 30.50 | 25.04 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2024 | 11/20/2024 3:59:58 PM EST |
| 25.00 | 24.10 | 27.90 | 22.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 30.00 | 20.30 | 22.70 | 18.30 | 0.00 | 0.00% | 0 | 6 | 1.75 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 35.00 | 15.90 | 16.60 | 16.15 | +0.10 | +0.63% | 2 | 108 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 40.00 | 10.90 | 11.50 | 11.28 | +2.98 | +35.91% | 6 | 188 | 0.40 | 0.98 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 45.00 | 6.60 | 6.90 | 6.73 | +1.00 | +17.46% | 3 | 828 | 0.33 | 0.89 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 50.00 | 2.95 | 3.30 | 3.13 | +0.53 | +20.39% | 13 | 542 | 0.38 | 0.64 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 55.00 | 0.85 | 1.20 | 1.04 | +0.39 | +60.00% | 96 | 1,524 | 0.37 | 0.30 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | +0.06 | +42.86% | 23 | 589 | 0.37 | 0.09 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 403 | 0.71 | 0.02 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 0.00 | 0.95 | 1.08 | 0.00 | 0.00% | 0 | 100 | 0.92 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:58 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 | 0.50 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 16 | 1.22 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 3:59:58 PM EST |
| 35.00 | 0.00 | 1.15 | 0.06 | 0.00 | 0.00% | 0 | 950 | 0.86 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 40.00 | 0.10 | 0.25 | 0.12 | -0.06 | -33.34% | 33 | 711 | 0.63 | -0.02 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 45.00 | 0.40 | 0.50 | 0.54 | -0.16 | -22.86% | 27 | 464 | 0.45 | -0.11 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 50.00 | 1.35 | 2.00 | 2.05 | -0.50 | -19.61% | 1 | 1,741 | 0.41 | -0.36 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 55.00 | 4.60 | 5.80 | 7.00 | 0.00 | 0.00% | 0 | 133 | 0.46 | -0.70 | 0.06 | -0.04 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 7.80 | 10.10 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.91 | 0.03 | -0.02 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 12.90 | 15.70 | 11.60 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.98 | 0.01 | 0.00 | 10/25/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 17.70 | 20.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 75.00 | 22.50 | 25.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |