Options Chain for OUTFRONT MEDIA INC COM NEW (OUT) - $24.34 as of 12/23/2025 11:59:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 19.10 | 23.10 | 21.10 | 20.20 | 0.00 | 0.00% | 7.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:04 PM EST |
| 5.00 | 17.00 | 21.20 | 19.10 | 19.50 | 0.00 | 0.00% | 3.82 | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:04 PM EST |
| 8.00 | 14.10 | 18.20 | 16.15 | % | 2.02 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 9.00 | 13.10 | 17.20 | 15.15 | 14.50 | 0.00 | 0.00% | 1.68 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:04 PM EST |
| 10.00 | 12.20 | 16.20 | 14.20 | % | 1.42 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 11.00 | 11.10 | 15.20 | 13.15 | % | 1.20 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 12.00 | 10.10 | 14.20 | 12.15 | % | 1.01 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 13.00 | 9.10 | 13.20 | 11.15 | % | 0.86 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 14.00 | 8.10 | 12.20 | 10.15 | % | 0.72 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 15.00 | 7.10 | 11.20 | 9.15 | % | 0.61 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 16.00 | 6.10 | 10.20 | 8.15 | 7.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:04 PM EST |
| 17.00 | 5.10 | 9.20 | 7.15 | 6.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:04 PM EST |
| 18.00 | 4.10 | 8.20 | 6.15 | 5.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:04 PM EST |
| 19.00 | 4.00 | 6.60 | 5.30 | 4.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:04 PM EST |
| 20.00 | 3.00 | 5.60 | 4.30 | 4.90 | 0.00 | 0.00% | 0.21 | 0 | 18 | 1.42 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:04 PM EST |
| 21.00 | 2.05 | 3.90 | 2.98 | 2.56 | 0.00 | 0.00% | 0.14 | 0 | 83 | 0.88 | 0.99 | 0.02 | 0.00 | 12/15/2025 | 12/23/2025 1:59:04 PM EST |
| 22.00 | 2.05 | 2.35 | 2.20 | 1.45 | 0.00 | 0.00% | 0.10 | 0 | 122 | 0.43 | 0.92 | 0.10 | -0.01 | 11/24/2025 | 12/23/2025 1:59:04 PM EST |
| 23.00 | 0.60 | 2.05 | 1.33 | 1.68 | 0.00 | 0.00% | 0.06 | 0 | 225 | 0.61 | 0.77 | 0.20 | -0.01 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 24.00 | 0.50 | 0.75 | 0.63 | 0.65 | -0.05 | -7.15% | 0.03 | 14 | 688 | 0.24 | 0.53 | 0.26 | -0.01 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 25.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.48 | 0.28 | 0.22 | -0.01 | 12/18/2025 | 12/23/2025 1:59:04 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 18 | 1 | 0.29 | 0.12 | 0.13 | -0.01 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.04 | 0.05 | 0.00 | 12/18/2025 | 12/23/2025 1:59:04 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.02 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 120 | 2.27 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/23/2025 1:59:04 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 12/23/2025 1:59:04 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 87 | 1.85 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:59:04 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 1:59:04 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.49 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:04 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:04 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.83 | -0.01 | 0.02 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 22.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.01 | 2 | 6 | 0.31 | -0.08 | 0.10 | -0.01 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 23.00 | 0.00 | 2.35 | 1.18 | 0.51 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.19 | -0.23 | 0.20 | -0.01 | 12/5/2025 | 12/23/2025 1:59:04 PM EST |
| 24.00 | 0.00 | 0.65 | 0.33 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.27 | -0.47 | 0.26 | -0.01 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 25.00 | 0.00 | 3.20 | 1.60 | % | 0.06 | 0 | 0 | 1.08 | -0.72 | 0.22 | -0.01 | 12/23/2025 1:59:04 PM EST | |||
| 26.00 | 0.85 | 2.75 | 1.80 | % | 0.07 | 0 | 0 | 0.62 | -0.88 | 0.13 | -0.01 | 12/23/2025 1:59:04 PM EST | |||
| 27.00 | 1.90 | 4.00 | 2.95 | % | 0.11 | 0 | 0 | 0.85 | -0.96 | 0.05 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 28.00 | 2.75 | 6.00 | 4.38 | % | 0.16 | 0 | 0 | 1.40 | -0.99 | 0.02 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 29.00 | 3.20 | 7.00 | 5.10 | % | 0.18 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 30.00 | 4.60 | 7.50 | 6.05 | % | 0.20 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 32.00 | 7.00 | 8.50 | 7.75 | % | 0.24 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 35.00 | 9.80 | 13.00 | 11.40 | % | 0.33 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST |