Options Chain for OUSTER INC COM NEW (OUST) - $26.39 as of 12/12/2025 3:31:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.70 | 12.00 | 10.85 | % | 0.83 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.01 | 12/12/2025 4:00:02 PM EST | |||
| 14.00 | 9.00 | 12.20 | 10.60 | % | 0.76 | 0 | 0 | 2.20 | 0.98 | 0.01 | -0.01 | 12/12/2025 4:00:02 PM EST | |||
| 15.00 | 9.20 | 11.10 | 10.15 | % | 0.68 | 0 | 0 | 1.94 | 0.96 | 0.01 | -0.01 | 12/12/2025 4:00:02 PM EST | |||
| 16.00 | 8.30 | 9.90 | 9.10 | % | 0.57 | 0 | 0 | 1.70 | 0.94 | 0.02 | -0.02 | 12/12/2025 4:00:02 PM EST | |||
| 17.00 | 7.10 | 9.00 | 8.05 | % | 0.47 | 0 | 0 | 1.53 | 0.92 | 0.02 | -0.02 | 12/12/2025 4:00:02 PM EST | |||
| 18.00 | 6.60 | 8.10 | 7.35 | % | 0.41 | 0 | 0 | 1.42 | 0.89 | 0.03 | -0.02 | 12/12/2025 4:00:02 PM EST | |||
| 19.00 | 5.80 | 7.30 | 6.55 | % | 0.34 | 0 | 0 | 0.96 | 0.85 | 0.03 | -0.03 | 12/12/2025 4:00:02 PM EST | |||
| 20.00 | 4.90 | 6.70 | 5.80 | % | 0.29 | 0 | 0 | 0.94 | 0.81 | 0.04 | -0.03 | 12/12/2025 4:00:02 PM EST | |||
| 21.00 | 4.50 | 5.00 | 4.75 | % | 0.23 | 0 | 0 | 0.82 | 0.76 | 0.04 | -0.03 | 12/12/2025 4:00:02 PM EST | |||
| 22.00 | 3.80 | 4.80 | 4.30 | 4.20 | -1.30 | -23.64% | 0.20 | 3 | 3 | 0.88 | 0.71 | 0.05 | -0.04 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 23.00 | 3.30 | 4.20 | 3.75 | % | 0.16 | 0 | 0 | 0.88 | 0.66 | 0.05 | -0.04 | 12/12/2025 4:00:02 PM EST | |||
| 24.00 | 1.90 | 3.70 | 2.80 | % | 0.12 | 0 | 0 | 0.74 | 0.60 | 0.05 | -0.04 | 12/12/2025 4:00:02 PM EST | |||
| 25.00 | 1.85 | 2.90 | 2.38 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.76 | 0.55 | 0.06 | -0.04 | 12/9/2025 | 12/12/2025 4:00:02 PM EST |
| 26.00 | 2.05 | 2.85 | 2.45 | 3.45 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.90 | 0.50 | 0.06 | -0.04 | 12/8/2025 | 12/12/2025 4:00:02 PM EST |
| 27.00 | 1.75 | 2.50 | 2.13 | 1.92 | -1.08 | -36.00% | 0.08 | 11 | 24 | 0.90 | 0.45 | 0.05 | -0.04 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 28.00 | 1.50 | 2.20 | 1.85 | % | 0.07 | 0 | 0 | 0.91 | 0.40 | 0.05 | -0.04 | 12/12/2025 4:00:02 PM EST | |||
| 29.00 | 1.25 | 1.95 | 1.60 | % | 0.06 | 0 | 0 | 0.92 | 0.36 | 0.05 | -0.04 | 12/12/2025 4:00:02 PM EST | |||
| 30.00 | 0.85 | 1.70 | 1.28 | 1.87 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.89 | 0.32 | 0.05 | -0.04 | 12/8/2025 | 12/12/2025 4:00:02 PM EST |
| 31.00 | 0.70 | 1.50 | 1.10 | % | 0.04 | 0 | 0 | 0.89 | 0.29 | 0.05 | -0.03 | 12/12/2025 4:00:02 PM EST | |||
| 32.00 | 0.70 | 1.35 | 1.03 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.93 | 0.26 | 0.04 | -0.03 | 12/8/2025 | 12/12/2025 4:00:02 PM EST |
| 33.00 | 0.65 | 1.30 | 0.98 | % | 0.03 | 0 | 0 | 0.97 | 0.23 | 0.04 | -0.03 | 12/12/2025 4:00:02 PM EST | |||
| 34.00 | 0.55 | 1.10 | 0.83 | % | 0.02 | 0 | 0 | 0.96 | 0.20 | 0.04 | -0.03 | 12/12/2025 4:00:02 PM EST | |||
| 35.00 | 0.45 | 0.95 | 0.70 | % | 0.02 | 0 | 0 | 0.96 | 0.18 | 0.03 | -0.03 | 12/12/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.77 | -0.01 | 0.00 | -0.01 | 12/12/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.61 | -0.02 | 0.01 | -0.01 | 12/12/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.46 | -0.04 | 0.01 | -0.01 | 12/12/2025 4:00:02 PM EST | |||
| 16.00 | 0.10 | 0.95 | 0.53 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.10 | -0.06 | 0.02 | -0.02 | 12/4/2025 | 12/12/2025 4:00:02 PM EST |
| 17.00 | 0.20 | 0.70 | 0.45 | % | 0.03 | 0 | 0 | 0.97 | -0.08 | 0.02 | -0.02 | 12/12/2025 4:00:02 PM EST | |||
| 18.00 | 0.35 | 0.55 | 0.45 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.88 | -0.11 | 0.03 | -0.02 | 12/5/2025 | 12/12/2025 4:00:02 PM EST |
| 19.00 | 0.40 | 1.15 | 0.78 | % | 0.04 | 0 | 0 | 0.93 | -0.15 | 0.03 | -0.03 | 12/12/2025 4:00:02 PM EST | |||
| 20.00 | 0.75 | 1.15 | 0.95 | % | 0.05 | 0 | 0 | 0.90 | -0.19 | 0.04 | -0.03 | 12/12/2025 4:00:02 PM EST | |||
| 21.00 | 0.85 | 1.50 | 1.18 | % | 0.06 | 0 | 0 | 0.86 | -0.24 | 0.04 | -0.03 | 12/12/2025 4:00:02 PM EST | |||
| 22.00 | 1.30 | 1.85 | 1.58 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.87 | -0.29 | 0.05 | -0.04 | 12/9/2025 | 12/12/2025 4:00:02 PM EST |
| 23.00 | 1.70 | 2.30 | 2.00 | % | 0.09 | 0 | 0 | 0.87 | -0.34 | 0.05 | -0.04 | 12/12/2025 4:00:02 PM EST | |||
| 24.00 | 2.20 | 2.80 | 2.50 | % | 0.10 | 0 | 0 | 0.88 | -0.40 | 0.05 | -0.04 | 12/12/2025 4:00:02 PM EST | |||
| 25.00 | 2.70 | 3.40 | 3.05 | 2.80 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.88 | -0.45 | 0.06 | -0.04 | 12/10/2025 | 12/12/2025 4:00:02 PM EST |
| 26.00 | 3.30 | 4.10 | 3.70 | % | 0.14 | 0 | 0 | 0.89 | -0.50 | 0.06 | -0.04 | 12/12/2025 4:00:02 PM EST | |||
| 27.00 | 4.00 | 4.70 | 4.35 | % | 0.16 | 0 | 0 | 0.89 | -0.55 | 0.05 | -0.04 | 12/12/2025 4:00:02 PM EST | |||
| 28.00 | 4.70 | 5.50 | 5.10 | 5.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.91 | -0.60 | 0.05 | -0.04 | 12/10/2025 | 12/12/2025 4:00:02 PM EST |
| 29.00 | 4.80 | 6.30 | 5.55 | % | 0.19 | 0 | 0 | 0.77 | -0.64 | 0.05 | -0.04 | 12/12/2025 4:00:02 PM EST | |||
| 30.00 | 5.70 | 8.00 | 6.85 | % | 0.23 | 0 | 0 | 1.37 | -0.68 | 0.05 | -0.04 | 12/12/2025 4:00:02 PM EST | |||
| 31.00 | 7.10 | 8.00 | 7.55 | % | 0.24 | 0 | 0 | 0.95 | -0.71 | 0.05 | -0.03 | 12/12/2025 4:00:02 PM EST | |||
| 32.00 | 7.60 | 9.60 | 8.60 | % | 0.27 | 0 | 0 | 1.39 | -0.74 | 0.04 | -0.03 | 12/12/2025 4:00:02 PM EST | |||
| 33.00 | 7.90 | 10.40 | 9.15 | % | 0.28 | 0 | 0 | 1.39 | -0.77 | 0.04 | -0.03 | 12/12/2025 4:00:02 PM EST | |||
| 34.00 | 8.90 | 11.40 | 10.15 | % | 0.30 | 0 | 0 | 1.46 | -0.80 | 0.04 | -0.03 | 12/12/2025 4:00:02 PM EST | |||
| 35.00 | 10.50 | 12.00 | 11.25 | % | 0.32 | 0 | 0 | 1.38 | -0.82 | 0.03 | -0.03 | 12/12/2025 4:00:02 PM EST |