Options Chain for OUSTER INC COM NEW (OUST) - $22.50 as of 11/14/2025 2:57:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 5.60 | 9.60 | 7.60 | % | 0.51 | 0 | 0 | 2.03 | 0.86 | 0.02 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 16.00 | 4.90 | 8.80 | 6.85 | % | 0.43 | 0 | 0 | 1.92 | 0.83 | 0.03 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 17.00 | 4.60 | 7.60 | 6.10 | % | 0.36 | 0 | 0 | 1.64 | 0.80 | 0.03 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 18.00 | 3.80 | 7.00 | 5.40 | % | 0.30 | 0 | 0 | 1.62 | 0.76 | 0.03 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 19.00 | 2.80 | 6.60 | 4.70 | % | 0.25 | 0 | 0 | 1.73 | 0.72 | 0.04 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 20.00 | 3.50 | 4.70 | 4.10 | 4.79 | 0.00 | 0.00% | 0.20 | 0 | 30 | 0.96 | 0.67 | 0.04 | -0.03 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 21.00 | 2.65 | 4.30 | 3.48 | % | 0.17 | 0 | 0 | 0.93 | 0.63 | 0.05 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 22.00 | 2.55 | 3.70 | 3.13 | % | 0.14 | 0 | 0 | 0.97 | 0.58 | 0.05 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 23.00 | 2.55 | 3.30 | 2.93 | 3.40 | % | 0.13 | 1 | 0 | 1.03 | 0.53 | 0.05 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 24.00 | 1.85 | 3.10 | 2.48 | % | 0.10 | 0 | 0 | 1.00 | 0.47 | 0.05 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 25.00 | 1.60 | 2.70 | 2.15 | 2.50 | % | 0.09 | 1 | 0 | 1.00 | 0.42 | 0.05 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 26.00 | 1.00 | 2.50 | 1.75 | % | 0.07 | 0 | 0 | 0.95 | 0.37 | 0.05 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.23 | 0.33 | 0.05 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 28.00 | 0.85 | 2.15 | 1.50 | % | 0.05 | 0 | 0 | 1.02 | 0.28 | 0.05 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 1.26 | 0.25 | 0.04 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 30.00 | 0.15 | 2.50 | 1.33 | % | 0.04 | 0 | 0 | 0.83 | 0.19 | 0.04 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 31.00 | 0.65 | 1.60 | 1.13 | % | 0.04 | 0 | 0 | 1.07 | 0.17 | 0.04 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 32.00 | 0.35 | 1.65 | 1.00 | % | 0.03 | 0 | 0 | 1.06 | 0.14 | 0.03 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 33.00 | 0.10 | 1.60 | 0.85 | % | 0.03 | 0 | 0 | 1.37 | 0.13 | 0.03 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 34.00 | 0.30 | 2.60 | 1.45 | % | 0.04 | 0 | 0 | 1.30 | 0.10 | 0.03 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 35.00 | 0.05 | 1.20 | 0.63 | % | 0.02 | 0 | 0 | 0.95 | 0.07 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 36.00 | 0.45 | 1.15 | 0.80 | % | 0.02 | 0 | 0 | 1.18 | 0.06 | 0.02 | -0.01 | 11/14/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.65 | 0.83 | % | 0.06 | 0 | 0 | 1.64 | -0.14 | 0.02 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 16.00 | 0.40 | 2.00 | 1.20 | % | 0.07 | 0 | 0 | 1.21 | -0.17 | 0.03 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 1.22 | -0.20 | 0.03 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 18.00 | 0.65 | 2.85 | 1.75 | % | 0.10 | 0 | 0 | 1.16 | -0.24 | 0.03 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 19.00 | 1.05 | 2.10 | 1.58 | % | 0.08 | 0 | 0 | 0.95 | -0.28 | 0.04 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 20.00 | 0.95 | 2.55 | 1.75 | % | 0.09 | 0 | 0 | 0.87 | -0.33 | 0.04 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 21.00 | 1.70 | 3.10 | 2.40 | % | 0.11 | 0 | 0 | 0.93 | -0.37 | 0.05 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 22.00 | 2.60 | 3.60 | 3.10 | % | 0.14 | 0 | 0 | 0.99 | -0.42 | 0.05 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 23.00 | 3.40 | 3.90 | 3.65 | % | 0.16 | 0 | 0 | 0.97 | -0.47 | 0.05 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 24.00 | 4.00 | 4.90 | 4.45 | 4.28 | % | 0.19 | 2 | 0 | 1.02 | -0.53 | 0.05 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 25.00 | 4.40 | 5.70 | 5.05 | % | 0.20 | 0 | 0 | 1.00 | -0.58 | 0.05 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 26.00 | 5.50 | 6.40 | 5.95 | % | 0.23 | 0 | 0 | 1.06 | -0.63 | 0.05 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 27.00 | 5.50 | 7.20 | 6.35 | % | 0.24 | 0 | 0 | 0.91 | -0.67 | 0.05 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 28.00 | 6.40 | 8.40 | 7.40 | % | 0.26 | 0 | 0 | 1.01 | -0.72 | 0.05 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 29.00 | 6.10 | 9.90 | 8.00 | % | 0.28 | 0 | 0 | 1.67 | -0.75 | 0.04 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 30.00 | 7.00 | 11.10 | 9.05 | % | 0.30 | 0 | 0 | 1.74 | -0.81 | 0.04 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 31.00 | 7.90 | 11.80 | 9.85 | % | 0.32 | 0 | 0 | 1.71 | -0.83 | 0.04 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 32.00 | 8.80 | 12.40 | 10.60 | % | 0.33 | 0 | 0 | 1.65 | -0.86 | 0.03 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 33.00 | 9.70 | 13.80 | 11.75 | % | 0.36 | 0 | 0 | 1.84 | -0.87 | 0.03 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 34.00 | 10.60 | 14.40 | 12.50 | % | 0.37 | 0 | 0 | 1.76 | -0.90 | 0.03 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 35.00 | 11.50 | 15.60 | 13.55 | % | 0.39 | 0 | 0 | 1.88 | -0.93 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 36.00 | 12.50 | 16.30 | 14.40 | % | 0.40 | 0 | 0 | 1.83 | -0.94 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST |