Options Chain for OUTSET MED INC COM NEW (OM) - $13.38 as of 11/3/2025 6:53:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.60 | 12.50 | 10.55 | % | 4.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:47 PM EST | |||
| 5.00 | 6.10 | 10.00 | 8.05 | % | 1.61 | 0 | 0 | 7.49 | 0.99 | 0.00 | 0.00 | 11/3/2025 3:59:47 PM EST | |||
| 7.50 | 3.50 | 7.70 | 5.60 | % | 0.75 | 0 | 0 | 5.22 | 0.94 | 0.02 | -0.02 | 11/3/2025 3:59:47 PM EST | |||
| 10.00 | 1.30 | 5.60 | 3.45 | 5.37 | 0.00 | 0.00% | 0.35 | 0 | 32 | 3.96 | 0.82 | 0.06 | -0.04 | 10/20/2025 | 11/3/2025 3:59:47 PM EST |
| 12.50 | 0.20 | 4.30 | 2.25 | 3.52 | 0.00 | 0.00% | 0.18 | 0 | 25 | 3.65 | 0.61 | 0.09 | -0.05 | 10/20/2025 | 11/3/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 3.80 | 1.90 | 2.68 | 0.00 | 0.00% | 0.13 | 0 | 19 | 3.92 | 0.39 | 0.09 | -0.05 | 10/23/2025 | 11/3/2025 3:59:47 PM EST |
| 17.50 | 0.10 | 0.90 | 0.50 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 38 | 1.42 | 0.22 | 0.07 | -0.04 | 10/20/2025 | 11/3/2025 3:59:47 PM EST |
| 20.00 | 0.20 | 0.40 | 0.30 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.57 | 0.13 | 0.05 | -0.03 | 10/21/2025 | 11/3/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 3.50 | 1.75 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 4.97 | 0.05 | 0.03 | -0.01 | 9/25/2025 | 11/3/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.65 | -86.67% | 0.00 | 1 | 20 | 1.90 | 0.03 | 0.02 | -0.01 | 11/3/2025 | 11/3/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 3.50 | 1.75 | 2.42 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.75 | 0.01 | 0.00 | 0.00 | 7/1/2025 | 11/3/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 3.50 | 1.75 | % | 0.05 | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 3.40 | 1.70 | % | 0.68 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 3.40 | 1.70 | % | 0.34 | 0 | 0 | 0.00 | -0.01 | 0.00 | 0.00 | 11/3/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 3.50 | 1.75 | % | 0.23 | 0 | 0 | 7.35 | -0.06 | 0.02 | -0.02 | 11/3/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 2.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 21 | 3.33 | -0.18 | 0.06 | -0.04 | 9/10/2025 | 11/3/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 2.55 | 1.28 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 55 | 2.52 | -0.39 | 0.09 | -0.05 | 10/31/2025 | 11/3/2025 3:59:47 PM EST |
| 15.00 | 0.55 | 4.70 | 2.63 | 2.45 | 0.00 | 0.00% | 0.18 | 0 | 8 | 3.00 | -0.61 | 0.09 | -0.05 | 10/27/2025 | 11/3/2025 3:59:47 PM EST |
| 17.50 | 2.75 | 6.70 | 4.73 | 4.00 | 0.00 | 0.00% | 0.27 | 0 | 7 | 3.12 | -0.78 | 0.07 | -0.04 | 6/6/2025 | 11/3/2025 3:59:47 PM EST |
| 20.00 | 5.10 | 9.10 | 7.10 | 7.71 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.46 | -0.87 | 0.05 | -0.03 | 10/10/2025 | 11/3/2025 3:59:47 PM EST |
| 22.50 | 7.50 | 11.50 | 9.50 | % | 0.42 | 0 | 0 | 3.72 | -0.95 | 0.03 | -0.01 | 11/3/2025 3:59:47 PM EST | |||
| 25.00 | 10.10 | 14.00 | 12.05 | % | 0.48 | 0 | 0 | 4.02 | -0.97 | 0.02 | -0.01 | 11/3/2025 3:59:47 PM EST | |||
| 30.00 | 14.40 | 20.90 | 17.65 | % | 0.59 | 0 | 0 | 6.17 | -0.99 | 0.00 | 0.00 | 11/3/2025 3:59:47 PM EST | |||
| 35.00 | 19.40 | 25.90 | 22.65 | % | 0.65 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:47 PM EST |