Options Chain for VISTA ENERGY S.A.B. DE C.V. SPONSORED ADS (VIST) - $75.41 as of 5/25/2026 5:44:13 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 | 53.70 | 57.60 | 55.65 | % | 2.78 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:23 PM EST | |||
| 22.50 | 51.20 | 55.10 | 53.15 | % | 2.36 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:23 PM EST | |||
| 25.00 | 48.60 | 52.60 | 50.60 | % | 2.02 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:23 PM EST | |||
| 30.00 | 43.70 | 47.70 | 45.70 | % | 1.52 | 0 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:23 PM EST | |||
| 35.00 | 40.00 | 41.00 | 40.50 | 30.75 | 0.00 | 0.00% | 1.16 | 0 | 22 | 1.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:23 PM EST |
| 40.00 | 33.70 | 37.70 | 35.70 | 41.02 | 0.00 | 0.00% | 0.89 | 0 | 16 | 2.12 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:23 PM EST |
| 45.00 | 28.80 | 32.30 | 30.55 | 30.00 | 0.00 | 0.00% | 0.68 | 0 | 41 | 1.68 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:23 PM EST |
| 50.00 | 23.90 | 27.30 | 25.60 | 27.00 | +4.46 | +19.79% | 0.51 | 2 | 432 | 1.41 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:23 PM EST |
| 55.00 | 19.50 | 21.10 | 20.30 | 10.70 | 0.00 | 0.00% | 0.37 | 0 | 623 | 0.80 | 0.98 | 0.00 | -0.02 | 5/7/2026 | 5/22/2026 3:59:23 PM EST |
| 60.00 | 14.50 | 17.30 | 15.90 | 18.20 | 0.00 | 0.00% | 0.27 | 0 | 309 | 0.93 | 0.95 | 0.01 | -0.03 | 5/19/2026 | 5/22/2026 3:59:23 PM EST |
| 65.00 | 9.80 | 13.00 | 11.40 | 12.42 | -1.08 | -8.00% | 0.18 | 10 | 2,231 | 0.82 | 0.87 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:23 PM EST |
| 70.00 | 6.00 | 8.80 | 7.40 | 7.66 | -0.44 | -5.44% | 0.11 | 25 | 507 | 0.46 | 0.75 | 0.03 | -0.07 | 5/22/2026 | 5/22/2026 3:59:23 PM EST |
| 75.00 | 3.50 | 6.00 | 4.75 | 4.21 | -0.59 | -12.30% | 0.06 | 4 | 977 | 0.53 | 0.56 | 0.04 | -0.08 | 5/22/2026 | 5/22/2026 3:59:23 PM EST |
| 80.00 | 1.75 | 2.80 | 2.28 | 2.71 | -0.19 | -6.56% | 0.03 | 25 | 484 | 0.47 | 0.37 | 0.04 | -0.07 | 5/22/2026 | 5/22/2026 3:59:23 PM EST |
| 85.00 | 0.70 | 1.40 | 1.05 | 1.05 | -0.45 | -30.00% | 0.01 | 2 | 236 | 0.47 | 0.21 | 0.03 | -0.06 | 5/22/2026 | 5/22/2026 3:59:23 PM EST |
| 90.00 | 0.40 | 0.90 | 0.65 | 0.56 | -0.19 | -25.34% | 0.01 | 12 | 1,125 | 0.52 | 0.11 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:23 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.75 | 0.05 | 0.01 | -0.02 | 5/19/2026 | 5/22/2026 3:59:23 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.20 | +0.10 | +100.00% | 0.01 | 5 | 7 | 0.86 | 0.02 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:23 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.91 | 0.01 | 0.00 | 0.00 | 4/6/2026 | 5/22/2026 3:59:23 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:23 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 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:23 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:23 PM EST | |||
| 25.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:23 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 133 | 2.75 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:23 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 504 | 1.32 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/22/2026 3:59:23 PM EST |
| 40.00 | 0.00 | 1.05 | 0.53 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.74 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/22/2026 3:59:23 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:23 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.26 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:23 PM EST |
| 55.00 | 0.05 | 0.40 | 0.23 | 0.23 | +0.14 | +155.56% | 0.00 | 1 | 530 | 0.67 | -0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:23 PM EST |
| 60.00 | 0.25 | 0.50 | 0.38 | 0.35 | +0.09 | +34.62% | 0.01 | 3 | 4,134 | 0.59 | -0.05 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:23 PM EST |
| 65.00 | 0.35 | 1.00 | 0.68 | 0.70 | -0.05 | -6.67% | 0.01 | 2 | 66 | 0.51 | -0.13 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:23 PM EST |
| 70.00 | 1.10 | 2.80 | 1.95 | 1.90 | +0.10 | +5.56% | 0.03 | 1 | 4,216 | 0.53 | -0.25 | 0.03 | -0.07 | 5/22/2026 | 5/22/2026 3:59:23 PM EST |
| 75.00 | 2.10 | 4.90 | 3.50 | 4.00 | +0.38 | +10.50% | 0.05 | 1 | 49 | 0.48 | -0.44 | 0.04 | -0.08 | 5/22/2026 | 5/22/2026 3:59:23 PM EST |
| 80.00 | 5.80 | 7.90 | 6.85 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.53 | -0.63 | 0.04 | -0.07 | 5/18/2026 | 5/22/2026 3:59:23 PM EST |
| 85.00 | 9.30 | 12.10 | 10.70 | 13.10 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.74 | -0.79 | 0.03 | -0.06 | 4/30/2026 | 5/22/2026 3:59:23 PM EST |
| 90.00 | 13.60 | 16.30 | 14.95 | % | 0.17 | 0 | 0 | 0.78 | -0.89 | 0.02 | -0.04 | 5/22/2026 3:59:23 PM EST | |||
| 95.00 | 18.50 | 21.00 | 19.75 | % | 0.21 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.02 | 5/22/2026 3:59:23 PM EST | |||
| 100.00 | 23.40 | 26.50 | 24.95 | % | 0.25 | 0 | 0 | 1.06 | -0.98 | 0.01 | -0.01 | 5/22/2026 3:59:23 PM EST | |||
| 105.00 | 27.80 | 31.50 | 29.65 | % | 0.28 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:23 PM EST | |||
| 110.00 | 32.70 | 36.40 | 34.55 | % | 0.31 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:23 PM EST |