Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $50.14 as of 5/30/2025 6:06:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 28.20 | 31.60 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 22.50 | 25.50 | 29.10 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 23.70 | 26.60 | 9.60 | 0.00 | 0.00% | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 18.70 | 21.50 | 19.20 | 0.00 | 0.00% | 0 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 13.70 | 16.60 | 16.20 | 0.00 | 0.00% | 0 | 39 | 1.02 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 8.90 | 11.50 | 10.50 | 0.00 | 0.00% | 5 | 143 | 0.78 | 0.95 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 5.10 | 5.70 | 5.11 | 0.00 | 0.00% | 0 | 246 | 0.47 | 0.82 | 0.05 | -0.05 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 1.70 | 2.15 | 2.10 | 0.00 | 0.00% | 3 | 380 | 0.42 | 0.51 | 0.08 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 0.35 | 0.50 | 0.55 | 0.00 | 0.00% | 16 | 1,145 | 0.41 | 0.17 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 3 | 774 | 0.42 | 0.03 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 360 | 1.13 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 65 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 2,183 | 1.48 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 1.30 | 1.40 | 0.00 | 0.00% | 0 | 53 | 1.63 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 6 | 1.88 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:50 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 | 1.30 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 1.30 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 1.30 | 0.32 | 0.00 | 0.00% | 0 | 67 | 1.97 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 3,822 | 1.52 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.10 | 0.20 | 0.13 | -0.04 | -23.53% | 2 | 312 | 0.58 | -0.05 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 0.50 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 3,804 | 0.49 | -0.18 | 0.05 | -0.05 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 1.80 | 3.60 | 2.10 | +0.05 | +2.44% | 4 | 118 | 0.41 | -0.49 | 0.08 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 5.40 | 6.00 | 5.90 | 0.00 | 0.00% | 0 | 78 | 0.40 | -0.83 | 0.05 | -0.03 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 9.40 | 11.40 | 8.80 | 0.00 | 0.00% | 0 | 11 | 0.70 | -0.97 | 0.01 | -0.01 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 14.40 | 16.40 | 12.50 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 19.40 | 21.20 | 18.30 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 24.40 | 26.70 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 80.00 | 29.40 | 32.20 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 85.00 | 34.40 | 36.80 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 90.00 | 39.30 | 42.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |