Options Chain for OUTSET MED INC COM NEW (OM) - $19.57 as of 6/19/2025 8:11:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.90 | 16.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 7.50 | 10.50 | 14.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 10.00 | 8.10 | 11.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 12.50 | 6.10 | 9.20 | 7.41 | 0.00 | 0.00% | 0 | 2 | 9.99 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 15.00 | 3.40 | 6.70 | % | 0 | 0 | 7.46 | 0.96 | 0.02 | -0.04 | 6/18/2025 3:28:58 PM EST | |||
| 17.50 | 0.85 | 4.20 | 2.98 | 0.00 | 0.00% | 0 | 1 | 5.23 | 0.80 | 0.08 | -0.20 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 20.00 | 0.00 | 2.45 | 0.55 | 0.00 | 0.00% | 0 | 1 | 4.41 | 0.49 | 0.13 | -0.30 | 6/5/2025 | 6/18/2025 3:28:58 PM EST |
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 5.19 | 0.21 | 0.10 | -0.23 | 6/18/2025 3:28:58 PM EST | |||
| 25.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 5 | 6.35 | 0.06 | 0.05 | -0.10 | 5/14/2025 | 6/18/2025 3:28:58 PM EST |
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 8.10 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:58 PM EST |
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.80 | 0.00 | 0.00% | 0 | 5 | 2.59 | -0.04 | 0.02 | -0.04 | 5/21/2025 | 6/18/2025 3:28:58 PM EST |
| 17.50 | 0.00 | 0.20 | 3.31 | 0.00 | 0.00% | 0 | 1 | 1.76 | -0.20 | 0.08 | -0.20 | 5/8/2025 | 6/18/2025 3:28:58 PM EST |
| 20.00 | 0.00 | 1.80 | % | 0 | 0 | 3.36 | -0.51 | 0.13 | -0.30 | 6/18/2025 3:28:58 PM EST | |||
| 22.50 | 0.75 | 3.80 | % | 0 | 0 | 3.88 | -0.79 | 0.10 | -0.23 | 6/18/2025 3:28:58 PM EST | |||
| 25.00 | 4.50 | 6.00 | % | 0 | 0 | 4.24 | -0.94 | 0.05 | -0.10 | 6/18/2025 3:28:58 PM EST | |||
| 30.00 | 8.30 | 12.10 | % | 0 | 0 | 8.16 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 35.00 | 13.50 | 16.80 | % | 0 | 0 | 8.72 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |