Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $43.80 as of 7/25/2025 1:23:09 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 | 22.50 | 26.00 | 24.25 | % | 1.21 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 22.50 | 21.00 | 23.50 | 22.25 | % | 0.99 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 25.00 | 18.50 | 21.00 | 19.75 | 23.00 | 0.00 | 0.00% | 0.79 | 0 | 10 | 2.45 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 7/25/2025 12:43:59 PM EST |
| 30.00 | 13.60 | 14.80 | 14.20 | 14.00 | 0.00 | 0.00% | 0.47 | 0 | 23 | 1.21 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:43:59 PM EST |
| 35.00 | 9.10 | 9.90 | 9.50 | 14.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.91 | 0.99 | 0.01 | -0.01 | 3/4/2025 | 7/25/2025 12:43:59 PM EST |
| 40.00 | 4.60 | 5.00 | 4.80 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 335 | 0.37 | 0.86 | 0.05 | -0.03 | 7/24/2025 | 7/25/2025 12:43:59 PM EST |
| 45.00 | 1.25 | 1.50 | 1.38 | 1.30 | +0.25 | +23.81% | 0.03 | 29 | 180 | 0.32 | 0.47 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 12:43:59 PM EST |
| 50.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.08 | +47.06% | 0.00 | 2 | 532 | 0.39 | 0.10 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 12:43:59 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 1,406 | 0.48 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 12:43:59 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,179 | 0.64 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:43:59 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.03 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/25/2025 12:43:59 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.37 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 12:43:59 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.52 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/25/2025 12:43:59 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.65 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/25/2025 12:43:59 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.76 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/25/2025 12:43:59 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 12:43:59 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.02 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/25/2025 12:43:59 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 276 | 0.78 | -0.01 | 0.01 | -0.01 | 7/22/2025 | 7/25/2025 12:43:59 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3,607 | 0.47 | -0.14 | 0.05 | -0.03 | 7/24/2025 | 7/25/2025 12:43:59 PM EST |
| 45.00 | 1.85 | 2.05 | 1.95 | 2.00 | -0.50 | -20.00% | 0.04 | 70 | 1,294 | 0.40 | -0.53 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 12:43:59 PM EST |
| 50.00 | 5.60 | 6.20 | 5.90 | 6.94 | 0.00 | 0.00% | 0.12 | 0 | 255 | 0.50 | -0.90 | 0.04 | -0.02 | 7/21/2025 | 7/25/2025 12:43:59 PM EST |
| 55.00 | 10.30 | 11.50 | 10.90 | 10.60 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.97 | -0.99 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 12:43:59 PM EST |
| 60.00 | 15.20 | 17.20 | 16.20 | 13.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 12:43:59 PM EST |
| 65.00 | 20.30 | 22.30 | 21.30 | % | 0.33 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 70.00 | 24.80 | 26.30 | 25.55 | % | 0.36 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 75.00 | 29.80 | 32.30 | 31.05 | % | 0.41 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 80.00 | 35.30 | 37.50 | 36.40 | % | 0.45 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 85.00 | 39.80 | 42.40 | 41.10 | % | 0.48 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 90.00 | 44.80 | 47.40 | 46.10 | % | 0.51 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST |