Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $69.58 as of 8/24/2026 7:02:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 43.60 | 47.50 | 45.55 | % | 1.82 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 30.00 | 38.60 | 42.50 | 40.55 | % | 1.35 | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 35.00 | 33.60 | 37.50 | 35.55 | % | 1.02 | 0 | 18 | 2.49 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 40.00 | 28.60 | 32.50 | 30.55 | 29.45 | 0.00 | 0.00% | 0.76 | 0 | 83 | 2.14 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/24/2026 3:59:54 PM EST |
| 45.00 | 23.70 | 27.60 | 25.65 | 24.15 | 0.00 | 0.00% | 0.57 | 0 | 11 | 1.82 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 3:59:54 PM EST |
| 50.00 | 18.70 | 22.50 | 20.60 | 21.56 | 0.00 | 0.00% | 0.41 | 0 | 32 | 1.48 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 55.00 | 13.80 | 17.50 | 15.65 | 12.06 | 0.00 | 0.00% | 0.28 | 0 | 64 | 1.19 | 0.99 | 0.01 | 0.00 | 8/4/2026 | 8/24/2026 3:59:54 PM EST |
| 60.00 | 9.40 | 11.50 | 10.45 | 11.40 | 0.00 | 0.00% | 0.17 | 0 | 90 | 0.71 | 0.92 | 0.02 | -0.02 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 65.00 | 4.70 | 8.40 | 6.55 | 6.57 | -0.77 | -10.49% | 0.10 | 46 | 558 | 0.77 | 0.77 | 0.04 | -0.05 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 70.00 | 3.10 | 3.80 | 3.45 | 3.50 | +0.30 | +9.38% | 0.05 | 30 | 437 | 0.45 | 0.54 | 0.05 | -0.06 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 75.00 | 0.35 | 1.75 | 1.05 | 1.65 | +0.22 | +15.39% | 0.01 | 179 | 451 | 0.36 | 0.31 | 0.04 | -0.05 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 80.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.02 | +3.45% | 0.01 | 65 | 1,792 | 0.44 | 0.14 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 85.00 | 0.05 | 0.30 | 0.18 | 0.26 | -0.49 | -65.34% | 0.00 | 1 | 67 | 0.42 | 0.05 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.80 | 0.02 | 0.01 | -0.01 | 8/19/2026 | 8/24/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/24/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/24/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/24/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 4 | 2.09 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 7 | 2.03 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.70 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/24/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.41 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.08 | -34.79% | 0.00 | 1 | 37 | 0.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.67 | -0.01 | 0.01 | 0.00 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.37 | -0.03 | -7.50% | 0.00 | 9 | 162 | 0.49 | -0.08 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 65.00 | 0.80 | 1.15 | 0.98 | 0.97 | -0.38 | -28.15% | 0.02 | 19 | 262 | 0.40 | -0.23 | 0.04 | -0.05 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 70.00 | 2.50 | 3.90 | 3.20 | 2.80 | -0.70 | -20.00% | 0.05 | 9 | 116 | 0.46 | -0.46 | 0.05 | -0.06 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 75.00 | 5.50 | 7.40 | 6.45 | 6.39 | 0.00 | 0.00% | 0.09 | 0 | 90 | 0.48 | -0.69 | 0.04 | -0.05 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 80.00 | 8.80 | 11.90 | 10.35 | 9.79 | 0.00 | 0.00% | 0.13 | 0 | 104 | 0.73 | -0.86 | 0.03 | -0.03 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 85.00 | 13.90 | 16.00 | 14.95 | % | 0.18 | 0 | 2 | 0.72 | -0.95 | 0.01 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 90.00 | 17.90 | 21.50 | 19.70 | % | 0.22 | 0 | 0 | 0.96 | -0.98 | 0.01 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 95.00 | 22.70 | 26.50 | 24.60 | % | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 100.00 | 27.70 | 31.50 | 29.60 | % | 0.30 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 105.00 | 32.70 | 36.50 | 34.60 | % | 0.33 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 110.00 | 37.70 | 41.50 | 39.60 | % | 0.36 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST |