Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $35.71 as of 9/12/2025 9:34:28 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 | 15.00 | 17.80 | 16.40 | 29.54 | 0.00 | 0.00% | 0.82 | 0 | 3 | 4.93 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 9/12/2025 3:59:57 PM EST |
| 22.50 | 13.00 | 14.50 | 13.75 | % | 0.61 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 25.00 | 10.40 | 11.20 | 10.80 | 10.53 | 0.00 | 0.00% | 0.43 | 0 | 35 | 2.18 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 30.00 | 5.40 | 7.60 | 6.50 | 6.60 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.19 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 35.00 | 1.25 | 1.40 | 1.33 | 1.45 | -2.24 | -60.71% | 0.04 | 8 | 239 | 0.43 | 0.68 | 0.18 | -0.06 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.21 | -67.75% | 0.00 | 408 | 299 | 0.70 | 0.02 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 12 | 438 | 0.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,208 | 1.17 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 609 | 1.71 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 241 | 1.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 243 | 2.52 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.11 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1,072 | 3.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 9/12/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.78 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 9/12/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.98 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 9/12/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.17 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 9/12/2025 3:59:57 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 9/12/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 276 | 1.71 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:57 PM EST |
| 35.00 | 0.45 | 1.35 | 0.90 | 0.50 | +0.45 | +900.00% | 0.03 | 13 | 762 | 0.69 | -0.32 | 0.18 | -0.06 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 40.00 | 4.20 | 4.50 | 4.35 | 4.10 | +1.34 | +48.56% | 0.11 | 38 | 1,314 | 0.75 | -0.98 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 45.00 | 8.60 | 9.40 | 9.00 | 10.20 | 0.00 | 0.00% | 0.20 | 0 | 112 | 1.12 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:57 PM EST |
| 50.00 | 13.40 | 14.50 | 13.95 | 11.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:57 PM EST |
| 55.00 | 18.60 | 19.60 | 19.10 | 10.59 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:57 PM EST |
| 60.00 | 23.40 | 24.60 | 24.00 | % | 0.40 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 65.00 | 28.50 | 30.00 | 29.25 | % | 0.45 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 70.00 | 33.40 | 34.60 | 34.00 | % | 0.49 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 75.00 | 38.50 | 39.70 | 39.10 | 24.38 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 9/12/2025 3:59:57 PM EST |
| 80.00 | 43.60 | 44.90 | 44.25 | 35.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:57 PM EST |
| 85.00 | 48.40 | 49.50 | 48.95 | % | 0.58 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 90.00 | 53.50 | 54.80 | 54.15 | 51.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |