Options Chain for VISTA OUTDOOR INC COM (VSTO) - $34.97 as of 4/29/2024 2:36:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 21.00 | 25.50 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 15.00 | 18.80 | 23.00 | % | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 17.50 | 16.50 | 20.50 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 20.00 | 13.90 | 18.00 | 10.50 | 0.00 | 0.00% | 0 | 12 | 3.54 | 1.00 | 0.00 | 0.00 | 2/1/2024 | 4/29/2024 1:59:02 PM EST |
| 22.50 | 11.30 | 15.50 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 25.00 | 9.80 | 13.00 | % | 0 | 144 | 2.56 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 27.50 | 7.30 | 10.50 | 3.70 | 0.00 | 0.00% | 0 | 328 | 2.13 | 1.00 | 0.00 | 0.00 | 2/23/2024 | 4/29/2024 1:59:02 PM EST |
| 30.00 | 4.90 | 8.00 | 5.50 | +0.43 | +8.49% | 1 | 509 | 1.72 | 1.00 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 32.50 | 2.75 | 3.50 | 3.03 | +0.43 | +16.54% | 12 | 2,208 | 0.60 | 0.85 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 35.00 | 1.00 | 1.50 | 1.00 | -0.75 | -42.86% | 6 | 1,052 | 0.35 | 0.55 | 0.14 | -0.03 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 37.50 | 0.20 | 1.05 | 0.50 | +0.15 | +42.86% | 2 | 205 | 0.42 | 0.22 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 40.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 166 | 0.39 | 0.05 | 0.04 | -0.01 | 4/25/2024 | 4/29/2024 1:59:02 PM EST |
| 42.50 | 0.00 | 1.00 | 0.23 | 0.00 | 0.00% | 0 | 6 | 1.02 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 1:59:02 PM EST |
| 45.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.82 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 4/29/2024 1:59:02 PM EST |
| 47.50 | 0.00 | 1.00 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.43 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/29/2024 1:59:02 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 | 3.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 15.00 | 0.00 | 1.00 | % | 0 | 2 | 3.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 106 | 2.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.27 | 0.00 | 0.00% | 0 | 45 | 1.23 | 0.00 | 0.00 | 0.00 | 1/12/2024 | 4/29/2024 1:59:02 PM EST |
| 22.50 | 0.00 | 0.15 | 0.38 | 0.00 | 0.00% | 0 | 76 | 1.21 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/29/2024 1:59:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 4,948 | 1.48 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 1:59:02 PM EST |
| 27.50 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 3,559 | 1.32 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:59:02 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 2,173 | 0.76 | 0.00 | 0.02 | 0.00 | 4/22/2024 | 4/29/2024 1:59:02 PM EST |
| 32.50 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 610 | 2,669 | 0.36 | -0.15 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 35.00 | 0.60 | 1.40 | 1.40 | -0.06 | -4.11% | 71 | 83 | 0.36 | -0.45 | 0.14 | -0.03 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 37.50 | 1.90 | 3.70 | % | 0 | 0 | 0.65 | -0.78 | 0.11 | -0.02 | 4/29/2024 1:59:02 PM EST | |||
| 40.00 | 2.20 | 6.50 | % | 0 | 0 | 1.10 | -0.95 | 0.04 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 42.50 | 6.00 | 8.50 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 45.00 | 9.00 | 11.60 | 14.00 | 0.00 | 0.00% | 0 | 64 | 1.53 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/29/2024 1:59:02 PM EST |
| 47.50 | 11.40 | 13.80 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 50.00 | 13.90 | 16.10 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST |