Options Chain for OUTFRONT MEDIA INC COM NEW (OUT) - $16.28 as of 3/31/2025 2:15:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.80 | 6.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 11.00 | 4.90 | 5.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 12.00 | 4.00 | 4.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 13.00 | 2.80 | 3.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 14.00 | 1.90 | 2.65 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 15.00 | 0.95 | 1.90 | % | 0 | 0 | 0.88 | 0.89 | 0.22 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 16.00 | 0.55 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 478 | 0.39 | 0.59 | 0.34 | -0.01 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 170 | 0.35 | 0.26 | 0.29 | -0.01 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 18.00 | 0.00 | 0.50 | 0.05 | -0.08 | -61.54% | 1 | 1 | 0.80 | 0.08 | 0.13 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 0.48 | 0.01 | 0.03 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.01 | 0.00 | 3/7/2025 | 3/31/2025 2:58:57 PM EST |
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 13.00 | 0.00 | 0.10 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | -0.11 | 0.22 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 16.00 | 0.25 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.41 | 0.34 | -0.01 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 17.00 | 0.80 | 1.00 | % | 0 | 0 | 0.23 | -0.74 | 0.29 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 18.00 | 1.50 | 2.25 | % | 0 | 0 | 0.78 | -0.92 | 0.13 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 19.00 | 2.30 | 3.00 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.99 | 0.03 | 0.00 | 3/5/2025 | 3/31/2025 2:58:57 PM EST |
| 20.00 | 3.60 | 3.90 | % | 0 | 0 | 0.73 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 21.00 | 4.50 | 4.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 22.00 | 5.40 | 6.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 23.00 | 6.50 | 7.20 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 24.00 | 7.30 | 8.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 25.00 | 8.30 | 9.10 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 26.00 | 9.30 | 10.20 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 27.00 | 10.30 | 11.10 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 30.00 | 13.30 | 14.30 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 35.00 | 18.40 | 19.20 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |