Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $48.44 as of 10/29/2025 9:26:00 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 | 30.50 | 28.95 | 28.08 | 0.00 | 0.00% | 1.45 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:52 PM EST |
| 22.50 | 24.90 | 28.00 | 26.45 | % | 1.18 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 25.00 | 22.40 | 25.50 | 23.95 | 11.54 | 0.00 | 0.00% | 0.96 | 0 | 10 | 2.78 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 3:59:52 PM EST |
| 30.00 | 17.50 | 19.20 | 18.35 | 17.50 | 0.00 | 0.00% | 0.61 | 0 | 87 | 1.58 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 35.00 | 12.60 | 15.00 | 13.80 | 12.50 | 0.00 | 0.00% | 0.39 | 0 | 278 | 1.46 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:52 PM EST |
| 40.00 | 8.50 | 9.20 | 8.85 | 9.00 | +1.00 | +12.50% | 0.22 | 100 | 3,270 | 0.81 | 0.93 | 0.02 | -0.02 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 45.00 | 2.75 | 6.00 | 4.38 | 4.70 | +0.27 | +6.10% | 0.10 | 340 | 2,337 | 0.86 | 0.73 | 0.05 | -0.04 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 50.00 | 1.60 | 2.00 | 1.80 | 2.10 | +0.40 | +23.53% | 0.04 | 43 | 5,304 | 0.52 | 0.41 | 0.06 | -0.05 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 55.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.05 | -7.70% | 0.01 | 28 | 624 | 0.54 | 0.16 | 0.04 | -0.03 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.08 | -34.79% | 0.00 | 2 | 1,165 | 0.50 | 0.05 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,844 | 0.74 | 0.01 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.84 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 372 | 1.74 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/29/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.88 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 10/29/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/29/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 2.10 | 1.05 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.13 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 10/29/2025 3:59:52 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 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.05 | 0 | 11 | 3.13 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/29/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 724 | 1.33 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 26 | 2,398 | 1.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 35.00 | 0.10 | 0.30 | 0.20 | 0.14 | +0.03 | +27.28% | 0.01 | 3 | 1,039 | 0.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 40.00 | 0.15 | 0.45 | 0.30 | 0.41 | -0.07 | -14.59% | 0.01 | 17 | 374 | 0.57 | -0.07 | 0.02 | -0.02 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 45.00 | 0.70 | 1.50 | 1.10 | 1.17 | -0.33 | -22.00% | 0.02 | 26 | 275 | 0.51 | -0.27 | 0.05 | -0.04 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 50.00 | 2.75 | 3.80 | 3.28 | 3.19 | -0.71 | -18.21% | 0.07 | 8 | 1,062 | 0.47 | -0.59 | 0.06 | -0.05 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 55.00 | 5.70 | 9.00 | 7.35 | 8.75 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.99 | -0.84 | 0.04 | -0.03 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 60.00 | 10.00 | 13.60 | 11.80 | 17.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.16 | -0.95 | 0.02 | -0.01 | 7/23/2025 | 10/29/2025 3:59:52 PM EST |
| 65.00 | 14.70 | 18.60 | 16.65 | 17.61 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 4/24/2025 | 10/29/2025 3:59:52 PM EST |
| 70.00 | 19.80 | 23.60 | 21.70 | 24.52 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 10/29/2025 3:59:52 PM EST |
| 75.00 | 24.70 | 28.60 | 26.65 | 25.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 10/29/2025 3:59:52 PM EST |
| 80.00 | 29.80 | 33.60 | 31.70 | % | 0.40 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 85.00 | 35.00 | 38.60 | 36.80 | % | 0.43 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 90.00 | 39.70 | 43.60 | 41.65 | % | 0.46 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST |