Options Chain for OUTSET MED INC COM NEW (OM) - $11.01 as of 4/17/2025 9:33:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.15 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 2,106 | 4/15/2025 | EST | ||||
| 1.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 576 | 4/9/2025 | EST | ||||
| 1.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 384 | 3/24/2025 | EST | ||||
| 2.00 | 0.00 | 0.10 | % | 0 | 642 | EST | |||||||
| 2.50 | 6.50 | 10.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 193 | EST | |||||||
| 4.00 | 0.00 | 0.75 | % | 0 | 10 | EST | |||||||
| 5.00 | 4.20 | 8.30 | % | 0 | 0 | 6.51 | 0.97 | 0.01 | -0.01 | 4/17/2025 3:59:59 PM EST | |||
| 7.50 | 2.15 | 6.20 | % | 0 | 0 | 4.31 | 0.86 | 0.04 | -0.02 | 4/17/2025 3:59:59 PM EST | |||
| 10.00 | 1.40 | 3.20 | 2.30 | +0.05 | +2.23% | 1 | 6 | 1.47 | 0.67 | 0.07 | -0.03 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 2.70 | 2.50 | 0.00 | 0.00% | 0 | 23 | 2.60 | 0.49 | 0.08 | -0.04 | 3/26/2025 | 4/17/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 2.00 | 1.36 | 0.00 | 0.00% | 0 | 3 | 3.19 | 0.33 | 0.07 | -0.03 | 3/25/2025 | 4/17/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 1.10 | % | 0 | 0 | 2.18 | 0.22 | 0.06 | -0.03 | 4/17/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 2.35 | % | 0 | 0 | 3.57 | 0.15 | 0.05 | -0.02 | 4/17/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 2.30 | % | 0 | 0 | 3.74 | 0.09 | 0.03 | -0.02 | 4/17/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 350 | 3/25/2025 | EST | ||||
| 1.00 | 0.25 | 0.65 | % | 0 | 3,095 | EST | |||||||
| 1.50 | 0.65 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 10 | 4/9/2025 | EST | ||||
| 2.00 | 0.00 | 2.65 | % | 0 | 0 | EST | |||||||
| 2.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 265 | 3.85 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:59 PM EST |
| 3.00 | 0.80 | 3.70 | % | 0 | 0 | EST | |||||||
| 4.00 | 1.70 | 4.90 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 1.85 | % | 0 | 0 | 3.94 | -0.03 | 0.01 | -0.01 | 4/17/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 2.40 | % | 0 | 0 | 4.02 | -0.14 | 0.04 | -0.02 | 4/17/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 3.60 | % | 0 | 0 | 3.64 | -0.33 | 0.07 | -0.03 | 4/17/2025 3:59:59 PM EST | |||
| 12.50 | 1.75 | 4.60 | % | 0 | 0 | 1.81 | -0.51 | 0.08 | -0.04 | 4/17/2025 3:59:59 PM EST | |||
| 15.00 | 0.05 | 6.50 | % | 0 | 0 | 3.02 | -0.67 | 0.07 | -0.03 | 4/17/2025 3:59:59 PM EST | |||
| 17.50 | 4.70 | 8.90 | % | 0 | 0 | 3.33 | -0.78 | 0.06 | -0.03 | 4/17/2025 3:59:59 PM EST | |||
| 20.00 | 7.00 | 11.20 | % | 0 | 0 | 3.48 | -0.85 | 0.05 | -0.02 | 4/17/2025 3:59:59 PM EST | |||
| 22.50 | 9.40 | 13.40 | % | 0 | 0 | 3.49 | -0.91 | 0.03 | -0.02 | 4/17/2025 3:59:59 PM EST |