Options Chain for OUTFRONT MEDIA INC COM NEW (OUT) - $32.48 as of 5/29/2026 2:59:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 26.00 | 29.50 | 27.75 | 27.44 | -0.58 | -2.07% | 5.55 | 13 | 18 | 9.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:44 PM EST |
| 9.00 | 21.90 | 25.50 | 23.70 | % | 2.63 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 10.00 | 20.90 | 24.50 | 22.70 | % | 2.27 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 11.00 | 19.90 | 23.50 | 21.70 | % | 1.97 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 12.00 | 18.50 | 22.50 | 20.50 | % | 1.71 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 13.00 | 17.50 | 21.50 | 19.50 | % | 1.50 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 14.00 | 16.50 | 20.50 | 18.50 | % | 1.32 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 15.00 | 15.50 | 19.50 | 17.50 | % | 1.17 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 16.00 | 14.50 | 18.50 | 16.50 | % | 1.03 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 17.00 | 13.50 | 17.50 | 15.50 | % | 0.91 | 0 | 3 | 3.52 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 18.00 | 12.50 | 16.50 | 14.50 | % | 0.81 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 19.00 | 11.50 | 15.50 | 13.50 | % | 0.71 | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 20.00 | 10.50 | 14.50 | 12.50 | 8.38 | 0.00 | 0.00% | 0.62 | 0 | 8 | 2.85 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/29/2026 2:58:44 PM EST |
| 21.00 | 9.50 | 13.50 | 11.50 | % | 0.55 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 22.00 | 8.50 | 12.40 | 10.45 | % | 0.47 | 0 | 6 | 2.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 23.00 | 7.50 | 11.40 | 9.45 | % | 0.41 | 0 | 11 | 2.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 24.00 | 6.50 | 10.40 | 8.45 | % | 0.35 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 25.00 | 5.50 | 8.70 | 7.10 | 7.05 | 0.00 | 0.00% | 0.28 | 0 | 85 | 1.92 | 1.00 | 0.01 | 0.00 | 5/18/2026 | 5/29/2026 2:58:44 PM EST |
| 26.00 | 4.80 | 8.40 | 6.60 | 6.60 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.76 | 0.99 | 0.01 | 0.00 | 5/21/2026 | 5/29/2026 2:58:44 PM EST |
| 27.00 | 4.00 | 6.80 | 5.40 | 4.94 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.29 | 0.97 | 0.02 | 0.00 | 5/18/2026 | 5/29/2026 2:58:44 PM EST |
| 28.00 | 3.00 | 5.80 | 4.40 | 5.50 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.15 | 0.95 | 0.03 | -0.01 | 5/26/2026 | 5/29/2026 2:58:44 PM EST |
| 29.00 | 1.90 | 4.90 | 3.40 | 2.41 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.04 | 0.90 | 0.06 | -0.01 | 4/30/2026 | 5/29/2026 2:58:44 PM EST |
| 30.00 | 1.00 | 4.00 | 2.50 | 2.21 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.93 | 0.82 | 0.09 | -0.02 | 5/19/2026 | 5/29/2026 2:58:44 PM EST |
| 31.00 | 0.25 | 3.70 | 1.98 | 2.08 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.02 | 0.71 | 0.12 | -0.02 | 5/4/2026 | 5/29/2026 2:58:44 PM EST |
| 32.00 | 0.65 | 1.90 | 1.28 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.35 | 0.57 | 0.14 | -0.03 | 5/20/2026 | 5/29/2026 2:58:44 PM EST |
| 33.00 | 0.30 | 1.30 | 0.80 | 0.52 | -0.08 | -13.34% | 0.02 | 1 | 53 | 0.35 | 0.42 | 0.15 | -0.03 | 5/29/2026 | 5/29/2026 2:58:44 PM EST |
| 34.00 | 0.15 | 0.80 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | 0.29 | 0.13 | -0.02 | 5/22/2026 | 5/29/2026 2:58:44 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.56 | 0.18 | 0.10 | -0.02 | 5/26/2026 | 5/29/2026 2:58:44 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.50 | 0.10 | 0.07 | -0.01 | 5/29/2026 2:58:44 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.74 | 0.05 | 0.04 | -0.01 | 5/18/2026 | 5/29/2026 2:58:44 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.03 | 0.02 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.10 | 0.55 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 9.00 | 0.00 | 1.10 | 0.55 | % | 0.06 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 12.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 22 | 2.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 20 | 1.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:44 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.58 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 2:58:44 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.45 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 2:58:44 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.32 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 2:58:44 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.19 | 0.00 | 0.01 | 0.00 | 5/15/2026 | 5/29/2026 2:58:44 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | -0.01 | 0.01 | 0.00 | 3/31/2026 | 5/29/2026 2:58:44 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | -0.03 | 0.02 | 0.00 | 4/15/2026 | 5/29/2026 2:58:44 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.82 | -0.05 | 0.03 | -0.01 | 4/23/2026 | 5/29/2026 2:58:44 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | -0.10 | 0.06 | -0.01 | 5/11/2026 | 5/29/2026 2:58:44 PM EST |
| 30.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.60 | -0.18 | 0.09 | -0.02 | 5/22/2026 | 5/29/2026 2:58:44 PM EST |
| 31.00 | 0.00 | 1.10 | 0.55 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.58 | -0.29 | 0.12 | -0.02 | 5/15/2026 | 5/29/2026 2:58:44 PM EST |
| 32.00 | 0.30 | 1.45 | 0.88 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.35 | -0.43 | 0.14 | -0.03 | 5/15/2026 | 5/29/2026 2:58:44 PM EST |
| 33.00 | 0.75 | 2.10 | 1.43 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.35 | -0.58 | 0.15 | -0.03 | 5/27/2026 | 5/29/2026 2:58:44 PM EST |
| 34.00 | 0.85 | 3.80 | 2.33 | % | 0.07 | 0 | 0 | 0.95 | -0.71 | 0.13 | -0.02 | 5/29/2026 2:58:44 PM EST | |||
| 35.00 | 1.70 | 4.20 | 2.95 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.86 | -0.82 | 0.10 | -0.02 | 5/5/2026 | 5/29/2026 2:58:44 PM EST |
| 36.00 | 2.60 | 5.20 | 3.90 | 4.55 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.97 | -0.90 | 0.07 | -0.01 | 5/11/2026 | 5/29/2026 2:58:44 PM EST |
| 37.00 | 3.50 | 6.30 | 4.90 | 5.55 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.10 | -0.95 | 0.04 | -0.01 | 5/11/2026 | 5/29/2026 2:58:44 PM EST |
| 38.00 | 4.50 | 7.00 | 5.75 | 6.43 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.08 | -0.97 | 0.02 | 0.00 | 5/11/2026 | 5/29/2026 2:58:44 PM EST |
| 39.00 | 4.90 | 8.80 | 6.85 | % | 0.18 | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 40.00 | 5.90 | 9.80 | 7.85 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST | |||
| 41.00 | 6.90 | 10.80 | 8.85 | % | 0.22 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:44 PM EST |