Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $67.22 as of 10/9/2026 7:53:32 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 | 30.60 | 33.10 | 31.85 | % | 0.91 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 40.00 | 25.70 | 28.10 | 26.90 | % | 0.67 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 45.00 | 20.80 | 23.10 | 21.95 | % | 0.49 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 50.00 | 15.80 | 18.10 | 16.95 | 23.24 | 0.00 | 0.00% | 0.34 | 0 | 10 | 2.17 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:58 PM EST |
| 55.00 | 10.80 | 13.10 | 11.95 | 10.54 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.65 | 0.99 | 0.00 | -0.01 | 10/5/2026 | 10/9/2026 3:59:58 PM EST |
| 60.00 | 5.90 | 7.90 | 6.90 | 4.90 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.07 | 0.93 | 0.03 | -0.09 | 10/2/2026 | 10/9/2026 3:59:58 PM EST |
| 65.00 | 1.95 | 3.40 | 2.68 | 3.40 | -0.50 | -12.83% | 0.04 | 3 | 42 | 0.48 | 0.65 | 0.08 | -0.15 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 70.00 | 0.20 | 0.60 | 0.40 | 0.65 | -0.25 | -27.78% | 0.01 | 6 | 231 | 0.40 | 0.25 | 0.07 | -0.12 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.06 | -28.58% | 0.00 | 32 | 562 | 0.66 | 0.05 | 0.02 | -0.04 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.83 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.41 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.09 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.06 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.44 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 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 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.23 | +0.18 | +360.00% | 0.00 | 10 | 26 | 0.70 | -0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.16 | +0.08 | +100.00% | 0.01 | 11 | 131 | 0.48 | -0.07 | 0.03 | -0.09 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 65.00 | 0.70 | 1.20 | 0.95 | 1.00 | +0.25 | +33.34% | 0.01 | 44 | 456 | 0.44 | -0.35 | 0.08 | -0.15 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 70.00 | 3.40 | 4.70 | 4.05 | 3.90 | +0.82 | +26.63% | 0.06 | 4 | 140 | 0.70 | -0.75 | 0.07 | -0.12 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 75.00 | 6.90 | 9.30 | 8.10 | 8.13 | +0.33 | +4.24% | 0.11 | 1 | 2,101 | 0.93 | -0.95 | 0.02 | -0.04 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 80.00 | 11.90 | 14.40 | 13.15 | 13.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:58 PM EST |
| 85.00 | 16.90 | 19.30 | 18.10 | 15.14 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:58 PM EST |
| 90.00 | 21.90 | 24.20 | 23.05 | % | 0.26 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 95.00 | 26.90 | 29.80 | 28.35 | % | 0.30 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 100.00 | 31.90 | 34.60 | 33.25 | % | 0.33 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 105.00 | 36.90 | 39.60 | 38.25 | % | 0.36 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 110.00 | 41.90 | 44.40 | 43.15 | % | 0.39 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST |