Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $42.73 as of 4/26/2024 3:54:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.60 | 25.50 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 22.50 | 19.80 | 23.00 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 25.00 | 17.50 | 20.50 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 30.00 | 12.60 | 15.50 | 12.60 | 0.00 | 0.00% | 0 | 4 | 2.06 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:49 PM EST |
| 35.00 | 7.60 | 10.50 | 7.15 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.99 | 0.01 | -0.01 | 4/1/2024 | 4/26/2024 3:59:49 PM EST |
| 40.00 | 3.50 | 4.00 | 3.70 | +0.42 | +12.81% | 2 | 53 | 0.43 | 0.80 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 45.00 | 0.80 | 1.40 | 1.15 | +0.35 | +43.75% | 74 | 188 | 0.45 | 0.35 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 50.00 | 0.05 | 0.20 | 0.25 | +0.10 | +66.67% | 12 | 123 | 0.39 | 0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 55.00 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.01 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:49 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 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 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 22.50 | 0.00 | 3.50 | 0.08 | 0.00 | 0.00% | 0 | 1 | 3.69 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:49 PM EST |
| 25.00 | 0.00 | 3.50 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:49 PM EST |
| 35.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 78 | 0.82 | -0.01 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 40.00 | 0.35 | 0.70 | 0.45 | -0.15 | -25.00% | 2 | 219 | 0.41 | -0.20 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 45.00 | 2.25 | 2.90 | 2.65 | -0.45 | -14.52% | 210 | 148 | 0.34 | -0.65 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 50.00 | 6.30 | 9.20 | % | 0 | 0 | 1.15 | -0.94 | 0.03 | -0.01 | 4/26/2024 3:59:49 PM EST | |||
| 55.00 | 10.70 | 12.90 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 60.00 | 16.30 | 19.10 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 65.00 | 21.30 | 23.30 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST |