Options Chain for OUTFRONT MEDIA INC COM NEW (OUT) - $16.28 as of 3/28/2025 8:40:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 8.00 | 8.80 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 9.00 | 7.10 | 7.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 10.00 | 6.10 | 6.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 11.00 | 5.10 | 5.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 12.00 | 4.20 | 4.50 | % | 0 | 0 | 0.67 | 0.99 | 0.02 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 13.00 | 3.10 | 4.00 | % | 0 | 0 | 0.89 | 0.95 | 0.04 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 14.00 | 2.20 | 3.00 | % | 0 | 0 | 1.12 | 0.86 | 0.09 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 15.00 | 1.65 | 1.85 | % | 0 | 0 | 0.45 | 0.73 | 0.14 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 16.00 | 1.00 | 1.15 | 0.95 | % | 441 | 0 | 0.41 | 0.57 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 17.00 | 0.55 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 455 | 0.40 | 0.39 | 0.18 | -0.01 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 18.00 | 0.20 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.23 | 0.15 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 35 | 0.52 | 0.12 | 0.10 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.06 | 0.06 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 0.02 | 0.03 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | -0.01 | 0.02 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.05 | 0.04 | 0.00 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 14.00 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.14 | 0.09 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 0.30 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.27 | 0.14 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 16.00 | 0.60 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.43 | 0.17 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 17.00 | 1.15 | 1.35 | % | 0 | 0 | 0.33 | -0.61 | 0.18 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 18.00 | 1.50 | 2.35 | % | 0 | 0 | 0.73 | -0.77 | 0.15 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 19.00 | 2.65 | 3.20 | % | 0 | 0 | 0.60 | -0.88 | 0.10 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 20.00 | 3.60 | 4.20 | % | 0 | 0 | 0.59 | -0.94 | 0.06 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 21.00 | 4.60 | 5.00 | % | 0 | 0 | 0.67 | -0.98 | 0.03 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 22.00 | 5.60 | 6.00 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 23.00 | 6.50 | 7.00 | % | 0 | 0 | 0.82 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 24.00 | 7.50 | 8.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 25.00 | 8.60 | 9.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 30.00 | 13.50 | 14.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |