Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $47.50 as of 3/31/2025 2:53:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.30 | 22.10 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 30.00 | 15.70 | 18.10 | 15.50 | 0.00 | 0.00% | 0 | 6 | 2.07 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:04 PM EST |
| 35.00 | 9.70 | 11.90 | 12.58 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.99 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 40.00 | 6.60 | 7.10 | 7.65 | 0.00 | 0.00% | 0 | 14 | 0.77 | 0.91 | 0.03 | -0.03 | 3/21/2025 | 3/31/2025 2:59:04 PM EST |
| 45.00 | 2.55 | 4.10 | 2.90 | -0.59 | -16.91% | 2 | 203 | 0.52 | 0.65 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 50.00 | 0.65 | 0.85 | 0.75 | -0.34 | -31.20% | 5 | 250 | 0.47 | 0.26 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 55.00 | 0.05 | 0.20 | 0.06 | -0.14 | -70.00% | 3 | 1,198 | 0.48 | 0.05 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 60.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 138 | 0.64 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 65.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.23 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 107 | 1.23 | -0.01 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 40.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 3,188 | 0.55 | -0.09 | 0.03 | -0.03 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 45.00 | 1.15 | 1.30 | 0.97 | 0.00 | 0.00% | 0 | 4,050 | 0.49 | -0.35 | 0.07 | -0.06 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 50.00 | 3.90 | 4.20 | 2.40 | 0.00 | 0.00% | 0 | 186 | 0.54 | -0.74 | 0.07 | -0.05 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 55.00 | 8.00 | 8.80 | 8.95 | +1.55 | +20.95% | 2 | 15 | 0.69 | -0.95 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 60.00 | 12.70 | 13.70 | 15.50 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:04 PM EST |
| 65.00 | 17.90 | 19.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 70.00 | 23.00 | 24.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 75.00 | 27.60 | 29.50 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |