Options Chain for VISTA OUTDOOR INC COM (VSTO) - $34.68 as of 4/26/2024 3:55:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 20.80 | 25.00 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 15.00 | 18.20 | 22.50 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 17.50 | 15.80 | 20.00 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 20.00 | 13.30 | 17.50 | 10.50 | 0.00 | 0.00% | 0 | 12 | 3.10 | 1.00 | 0.00 | -0.01 | 2/1/2024 | 4/26/2024 4:00:03 PM EST |
| 22.50 | 11.10 | 15.00 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 25.00 | 9.40 | 12.50 | % | 0 | 144 | 2.20 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 27.50 | 6.90 | 10.00 | 3.70 | 0.00 | 0.00% | 0 | 328 | 1.82 | 1.00 | 0.00 | -0.01 | 2/23/2024 | 4/26/2024 4:00:03 PM EST |
| 30.00 | 4.60 | 5.50 | 5.07 | -0.05 | -0.98% | 1 | 509 | 0.63 | 0.97 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 32.50 | 2.40 | 3.20 | 2.60 | +0.40 | +18.19% | 102 | 2,194 | 0.47 | 0.83 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 35.00 | 0.95 | 1.60 | 1.75 | +0.80 | +84.22% | 184 | 878 | 0.35 | 0.55 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 37.50 | 0.25 | 1.10 | 0.35 | 0.00 | 0.00% | 40 | 205 | 0.44 | 0.24 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 40.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 166 | 0.39 | 0.07 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 42.50 | 0.00 | 1.00 | 0.23 | 0.00 | 0.00% | 0 | 6 | 0.95 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 4/26/2024 4:00:03 PM EST |
| 47.50 | 0.00 | 4.50 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.43 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/26/2024 4:00:03 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 | 1.25 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 15.00 | 0.00 | 1.00 | % | 0 | 2 | 3.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 17.50 | 0.00 | 1.00 | % | 0 | 106 | 2.61 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.27 | 0.00 | 0.00% | 0 | 45 | 1.14 | 0.00 | 0.00 | -0.01 | 1/12/2024 | 4/26/2024 4:00:03 PM EST |
| 22.50 | 0.00 | 0.15 | 0.38 | 0.00 | 0.00% | 0 | 76 | 1.12 | 0.00 | 0.00 | -0.01 | 3/7/2024 | 4/26/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 1.25 | 0.01 | 0.00 | 0.00% | 0 | 4,948 | 1.65 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 27.50 | 0.00 | 2.50 | 0.10 | 0.00 | 0.00% | 0 | 3,559 | 1.86 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 2,173 | 0.93 | -0.03 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 32.50 | 0.00 | 0.35 | 0.30 | -0.10 | -25.00% | 10 | 2,659 | 0.39 | -0.17 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 35.00 | 0.15 | 2.40 | 1.46 | -1.94 | -57.06% | 80 | 3 | 0.38 | -0.45 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 37.50 | 0.85 | 3.50 | % | 0 | 0 | 0.61 | -0.76 | 0.10 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 40.00 | 4.00 | 7.30 | % | 0 | 0 | 1.25 | -0.93 | 0.04 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 42.50 | 6.80 | 9.90 | % | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 45.00 | 9.40 | 12.40 | 14.00 | 0.00 | 0.00% | 0 | 64 | 1.67 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:03 PM EST |
| 47.50 | 11.40 | 14.30 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 50.00 | 13.60 | 16.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |