Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $46.58 as of 12/23/2025 12:25:59 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 | 25.60 | 29.20 | 27.40 | 29.60 | 0.00 | 0.00% | 1.37 | 0 | 2 | 3.32 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:58:52 PM EST |
| 22.50 | 23.10 | 26.30 | 24.70 | 12.70 | 0.00 | 0.00% | 1.10 | 0 | 15 | 2.72 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 12/23/2025 1:58:52 PM EST |
| 25.00 | 20.60 | 23.90 | 22.25 | 23.90 | 0.00 | 0.00% | 0.89 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:58:52 PM EST |
| 30.00 | 15.50 | 18.60 | 17.05 | 17.30 | 0.00 | 0.00% | 0.57 | 0 | 25 | 1.76 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 35.00 | 10.70 | 13.40 | 12.05 | 15.51 | 0.00 | 0.00% | 0.34 | 0 | 525 | 1.23 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:58:52 PM EST |
| 40.00 | 6.00 | 8.40 | 7.20 | 8.50 | 0.00 | 0.00% | 0.18 | 0 | 1,037 | 0.83 | 0.94 | 0.02 | -0.02 | 12/16/2025 | 12/23/2025 1:58:52 PM EST |
| 45.00 | 2.00 | 4.20 | 3.10 | 2.95 | 0.00 | 0.00% | 0.07 | 0 | 490 | 0.62 | 0.70 | 0.07 | -0.04 | 12/19/2025 | 12/23/2025 1:58:52 PM EST |
| 50.00 | 0.80 | 0.95 | 0.88 | 1.10 | +0.30 | +37.50% | 0.02 | 20 | 2,423 | 0.40 | 0.30 | 0.08 | -0.04 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.04 | -20.00% | 0.00 | 551 | 687 | 0.39 | 0.07 | 0.03 | -0.01 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.52 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 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 | 1.20 | 0.60 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:52 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.35 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 1:58:52 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.46 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 469 | 1.15 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:52 PM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 666 | 0.48 | -0.06 | 0.02 | -0.02 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 45.00 | 0.95 | 1.40 | 1.18 | 1.05 | -0.03 | -2.78% | 0.03 | 110 | 303 | 0.44 | -0.30 | 0.07 | -0.04 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 50.00 | 3.30 | 3.90 | 3.60 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 174 | 0.37 | -0.70 | 0.08 | -0.04 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 55.00 | 7.10 | 8.70 | 7.90 | 8.45 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.69 | -0.93 | 0.03 | -0.01 | 12/19/2025 | 12/23/2025 1:58:52 PM EST |
| 60.00 | 11.80 | 14.40 | 13.10 | 9.39 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.11 | -0.99 | 0.01 | 0.00 | 12/3/2025 | 12/23/2025 1:58:52 PM EST |
| 65.00 | 16.20 | 19.50 | 17.85 | % | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 70.00 | 21.00 | 24.50 | 22.75 | % | 0.33 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 75.00 | 26.00 | 29.50 | 27.75 | % | 0.37 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST |