Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $65.25 as of 7/9/2026 2:50:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.20 | 30.70 | 28.95 | 26.01 | 0.00 | 0.00% | 0.83 | 0 | 2 | 3.63 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:48 PM EST |
| 40.00 | 22.50 | 25.70 | 24.10 | % | 0.60 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:48 PM EST | |||
| 45.00 | 17.50 | 20.70 | 19.10 | % | 0.42 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:48 PM EST | |||
| 50.00 | 12.20 | 15.90 | 14.05 | 22.91 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.96 | 0.99 | 0.00 | -0.02 | 5/15/2026 | 7/9/2026 3:59:48 PM EST |
| 55.00 | 7.40 | 10.80 | 9.10 | % | 0.17 | 0 | 0 | 1.36 | 0.94 | 0.02 | -0.12 | 7/9/2026 3:59:48 PM EST | |||
| 60.00 | 3.40 | 6.50 | 4.95 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 206 | 1.07 | 0.77 | 0.05 | -0.18 | 7/8/2026 | 7/9/2026 3:59:48 PM EST |
| 65.00 | 0.90 | 3.70 | 2.30 | 2.23 | 0.00 | 0.00% | 0.04 | 0 | 152 | 0.69 | 0.48 | 0.06 | -0.20 | 7/8/2026 | 7/9/2026 3:59:48 PM EST |
| 70.00 | 0.30 | 0.95 | 0.63 | 0.60 | -0.40 | -40.00% | 0.01 | 4 | 379 | 0.68 | 0.22 | 0.05 | -0.14 | 7/9/2026 | 7/9/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.14 | -0.31 | -68.89% | 0.00 | 3 | 367 | 0.75 | 0.07 | 0.02 | -0.07 | 7/9/2026 | 7/9/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 376 | 1.21 | 0.02 | 0.01 | -0.02 | 7/2/2026 | 7/9/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.46 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 7/9/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,063 | 1.67 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.97 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.03 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.48 | -0.01 | 0.00 | -0.02 | 6/29/2026 | 7/9/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.25 | -0.25 | -50.00% | 0.01 | 1 | 402 | 1.13 | -0.06 | 0.02 | -0.12 | 7/9/2026 | 7/9/2026 3:59:48 PM EST |
| 60.00 | 0.25 | 2.00 | 1.13 | 0.90 | +0.22 | +32.36% | 0.02 | 34 | 574 | 0.72 | -0.23 | 0.05 | -0.18 | 7/9/2026 | 7/9/2026 3:59:48 PM EST |
| 65.00 | 2.00 | 3.80 | 2.90 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 221 | 0.65 | -0.52 | 0.06 | -0.20 | 7/8/2026 | 7/9/2026 3:59:48 PM EST |
| 70.00 | 5.90 | 8.60 | 7.25 | 6.60 | +0.60 | +10.00% | 0.10 | 28 | 134 | 0.83 | -0.78 | 0.05 | -0.14 | 7/9/2026 | 7/9/2026 3:59:48 PM EST |
| 75.00 | 10.10 | 12.90 | 11.50 | 11.30 | 0.00 | 0.00% | 0.15 | 0 | 23 | 1.51 | -0.93 | 0.02 | -0.07 | 7/1/2026 | 7/9/2026 3:59:48 PM EST |
| 80.00 | 14.40 | 17.80 | 16.10 | 12.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.79 | -0.98 | 0.01 | -0.02 | 6/18/2026 | 7/9/2026 3:59:48 PM EST |
| 85.00 | 19.60 | 23.00 | 21.30 | % | 0.25 | 0 | 0 | 2.14 | -1.00 | 0.00 | -0.01 | 7/9/2026 3:59:48 PM EST | |||
| 90.00 | 24.40 | 27.80 | 26.10 | 20.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/9/2026 3:59:48 PM EST |
| 95.00 | 29.40 | 33.00 | 31.20 | 18.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 7/9/2026 3:59:48 PM EST |
| 100.00 | 34.40 | 37.80 | 36.10 | % | 0.36 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:48 PM EST |