Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $65.13 as of 4/9/2026 7:36:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.60 | 36.50 | 35.05 | % | 1.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 35.00 | 28.70 | 31.70 | 30.20 | % | 0.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 40.00 | 23.40 | 26.50 | 24.95 | % | 0.62 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 45.00 | 18.90 | 21.50 | 20.20 | 19.39 | 0.00 | 0.00% | 0.45 | 0 | 9 | 2.31 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:49 PM EST |
| 50.00 | 14.00 | 16.30 | 15.15 | 14.41 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.69 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:49 PM EST |
| 55.00 | 9.10 | 11.60 | 10.35 | 20.70 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.36 | 0.98 | 0.01 | -0.04 | 3/31/2026 | 4/9/2026 3:59:49 PM EST |
| 60.00 | 4.60 | 6.60 | 5.60 | 5.41 | +0.82 | +17.87% | 0.09 | 1 | 21 | 0.89 | 0.86 | 0.04 | -0.11 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 65.00 | 1.85 | 2.70 | 2.28 | 2.09 | -0.11 | -5.00% | 0.04 | 14 | 206 | 0.54 | 0.55 | 0.08 | -0.15 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 70.00 | 0.05 | 1.05 | 0.55 | 0.62 | -0.18 | -22.50% | 0.01 | 4 | 250 | 0.48 | 0.20 | 0.06 | -0.10 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.30 | +0.15 | +100.00% | 0.00 | 41 | 2,468 | 0.63 | 0.04 | 0.02 | -0.03 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1,149 | 0.99 | 0.01 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.09 | -64.29% | 0.00 | 2 | 586 | 1.26 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.97 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.65 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/9/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 437 | 1.09 | -0.02 | 0.01 | -0.04 | 3/30/2026 | 4/9/2026 3:59:49 PM EST |
| 60.00 | 0.40 | 1.00 | 0.70 | 0.59 | +0.14 | +31.12% | 0.01 | 2 | 1,364 | 0.68 | -0.14 | 0.04 | -0.11 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 65.00 | 0.60 | 2.90 | 1.75 | 2.23 | +0.36 | +19.26% | 0.03 | 4,016 | 728 | 0.50 | -0.45 | 0.08 | -0.15 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 70.00 | 4.00 | 6.60 | 5.30 | 6.10 | +1.10 | +22.00% | 0.08 | 4,016 | 4,099 | 0.95 | -0.80 | 0.06 | -0.10 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 75.00 | 8.50 | 11.10 | 9.80 | 6.30 | 0.00 | 0.00% | 0.13 | 0 | 741 | 1.15 | -0.96 | 0.02 | -0.03 | 4/7/2026 | 4/9/2026 3:59:49 PM EST |
| 80.00 | 13.60 | 16.30 | 14.95 | 14.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.52 | -0.99 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:49 PM EST |
| 85.00 | 18.60 | 21.10 | 19.85 | % | 0.23 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST |