Options Chain for VISTA OUTDOOR INC COM (VSTO) - $38.84 as of 9/6/2024 3:15:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 24.20 | 27.90 | % | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 15.00 | 22.00 | 25.40 | % | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 17.50 | 19.90 | 22.90 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 20.00 | 17.50 | 20.40 | 19.09 | 0.00 | 0.00% | 0 | 3 | 4.35 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:02 PM EST |
| 22.50 | 15.50 | 18.20 | 16.11 | 0.00 | 0.00% | 0 | 3 | 3.76 | 1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 4:00:02 PM EST |
| 25.00 | 12.50 | 15.70 | 15.00 | 0.00 | 0.00% | 0 | 10 | 3.24 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 27.50 | 10.10 | 13.10 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 30.00 | 7.80 | 10.60 | 9.33 | 0.00 | 0.00% | 0 | 23 | 2.27 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:02 PM EST |
| 32.50 | 5.10 | 6.70 | 6.00 | 0.00 | 0.00% | 0 | 9,531 | 1.48 | 0.99 | 0.03 | 0.00 | 8/7/2024 | 9/6/2024 4:00:02 PM EST |
| 35.00 | 3.50 | 5.00 | 3.91 | 0.00 | 0.00% | 0 | 269 | 0.91 | 0.77 | 0.08 | -0.03 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 37.50 | 0.85 | 2.20 | 2.90 | 0.00 | 0.00% | 0 | 552 | 0.71 | 0.57 | 0.13 | -0.03 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 40.00 | 0.20 | 0.80 | 0.55 | 0.00 | 0.00% | 207 | 9,542 | 0.44 | 0.31 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 42.50 | 0.00 | 0.50 | 0.01 | -0.07 | -87.50% | 118 | 1,400 | 0.67 | 0.15 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 304 | 0.70 | 0.08 | 0.03 | -0.02 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 47.50 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.76 | 0.01 | 0.01 | 0.00 | 2/22/2024 | 9/6/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 0.30 | % | 0 | 1 | 1.02 | 0.01 | 0.01 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 17.50 | 0.00 | 1.00 | % | 0 | 3 | 3.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 81 | 1.53 | 0.00 | 0.00 | 0.00 | 5/22/2024 | 9/6/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 97 | 3.26 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 9/6/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 9/6/2024 4:00:02 PM EST |
| 27.50 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 12 | 1.36 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 9/6/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 9/6/2024 4:00:02 PM EST |
| 32.50 | 0.00 | 0.65 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.01 | 0.03 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.40 | 0.35 | +0.10 | +40.00% | 200 | 7,766 | 0.46 | -0.23 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 37.50 | 0.80 | 1.80 | 0.89 | +0.39 | +78.00% | 192 | 2,605 | 0.45 | -0.43 | 0.13 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 40.00 | 1.30 | 3.40 | 1.20 | 0.00 | 0.00% | 0 | 251 | 0.64 | -0.69 | 0.09 | -0.04 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 42.50 | 3.30 | 5.70 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.85 | 0.06 | -0.03 | 7/1/2024 | 9/6/2024 4:00:02 PM EST |
| 45.00 | 4.70 | 8.30 | 6.60 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.92 | 0.03 | -0.02 | 7/1/2024 | 9/6/2024 4:00:02 PM EST |
| 47.50 | 8.30 | 10.90 | % | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 50.00 | 10.70 | 12.90 | 9.22 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 7/31/2024 | 9/6/2024 4:00:02 PM EST |
| 55.00 | 15.60 | 18.20 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |