Options Chain for VISTA OUTDOOR INC COM (VSTO) - $44.15 as of 11/20/2024 8:51:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 29.60 | 33.80 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 15.00 | 27.10 | 31.30 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.50 | 24.60 | 28.80 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 22.10 | 26.30 | 11.06 | 0.00 | 0.00% | 0 | 5 | 2.87 | 1.00 | 0.00 | 0.00 | 2/6/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 19.60 | 23.90 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 17.10 | 21.40 | 19.05 | 0.00 | 0.00% | 0 | 8 | 2.25 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:01 PM EST |
| 27.50 | 14.60 | 17.20 | 7.20 | 0.00 | 0.00% | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 6/5/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 12.20 | 16.40 | 14.15 | 0.00 | 0.00% | 0 | 14 | 1.71 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:01 PM EST |
| 32.50 | 9.70 | 13.90 | 8.60 | 0.00 | 0.00% | 0 | 164 | 1.47 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 8.70 | 11.40 | 9.22 | 0.00 | 0.00% | 0 | 265 | 1.24 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:01 PM EST |
| 37.50 | 4.70 | 8.90 | 3.59 | 0.00 | 0.00% | 0 | 66 | 1.02 | 0.99 | 0.01 | -0.01 | 9/20/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 2.20 | 6.20 | 5.00 | 0.00 | 0.00% | 0 | 120 | 0.76 | 0.95 | 0.04 | -0.01 | 10/10/2024 | 11/20/2024 4:00:01 PM EST |
| 42.50 | 0.55 | 3.90 | 2.20 | 0.00 | 0.00% | 0 | 30 | 0.58 | 0.77 | 0.12 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 623 | 0.06 | 0.35 | 0.21 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 47.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 88 | 0.15 | 0.03 | 0.05 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 2.35 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 11/20/2024 4:00:01 PM EST |
| 52.50 | 0.00 | 2.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 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 | 2.15 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 15.00 | 0.00 | 2.40 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 25 | 1.46 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 43 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 4:00:01 PM EST |
| 27.50 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 69 | 0.66 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 4:00:01 PM EST |
| 32.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 177 | 0.61 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 330 | 1.25 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 4:00:01 PM EST |
| 37.50 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 290 | 0.37 | -0.01 | 0.01 | -0.01 | 10/9/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 202 | 0.25 | -0.05 | 0.04 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 42.50 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 11 | 82 | 0.11 | -0.23 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 0.35 | 2.95 | 0.92 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.65 | 0.21 | -0.01 | 10/9/2024 | 11/20/2024 4:00:01 PM EST |
| 47.50 | 1.25 | 5.40 | % | 0 | 0 | 0.69 | -0.97 | 0.05 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 3.70 | 7.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 52.50 | 6.20 | 10.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 55.00 | 8.70 | 12.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 60.00 | 13.70 | 17.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |