Options Chain for OUSTER INC COM NEW (OUST) - $21.25 as of 12/30/2025 8:00:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 8.90 | 11.70 | 10.30 | % | 0.94 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 12.00 | 8.80 | 10.50 | 9.65 | % | 0.80 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 13.00 | 7.80 | 9.40 | 8.60 | % | 0.66 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 14.00 | 6.80 | 8.40 | 7.60 | % | 0.54 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 15.00 | 5.80 | 7.50 | 6.65 | % | 0.44 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 16.00 | 4.90 | 6.50 | 5.70 | % | 0.36 | 0 | 0 | 2.42 | 0.99 | 0.01 | -0.01 | 12/29/2025 3:59:58 PM EST | |||
| 17.00 | 3.90 | 5.40 | 4.65 | % | 0.27 | 0 | 0 | 2.01 | 0.96 | 0.03 | -0.01 | 12/29/2025 3:59:58 PM EST | |||
| 18.00 | 3.10 | 4.50 | 3.80 | % | 0.21 | 0 | 0 | 1.80 | 0.91 | 0.06 | -0.02 | 12/29/2025 3:59:58 PM EST | |||
| 19.00 | 2.25 | 3.60 | 2.93 | 4.22 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.58 | 0.83 | 0.09 | -0.04 | 12/22/2025 | 12/29/2025 3:59:58 PM EST |
| 19.50 | 2.05 | 2.80 | 2.43 | 2.61 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.83 | 0.78 | 0.10 | -0.04 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 20.00 | 1.70 | 2.15 | 1.93 | 2.12 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.73 | 0.72 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 20.50 | 1.40 | 2.15 | 1.78 | 3.39 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.85 | 0.65 | 0.13 | -0.05 | 12/22/2025 | 12/29/2025 3:59:58 PM EST |
| 21.00 | 1.20 | 1.65 | 1.43 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.81 | 0.59 | 0.13 | -0.05 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 21.50 | 0.95 | 1.60 | 1.28 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.88 | 0.52 | 0.13 | -0.05 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 22.00 | 0.75 | 1.05 | 0.90 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 80 | 0.77 | 0.46 | 0.13 | -0.05 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 22.50 | 0.60 | 0.80 | 0.70 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.76 | 0.39 | 0.13 | -0.05 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 23.00 | 0.45 | 0.65 | 0.55 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.76 | 0.34 | 0.12 | -0.05 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 23.50 | 0.35 | 0.75 | 0.55 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.85 | 0.28 | 0.11 | -0.05 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 24.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.75 | 0.24 | 0.10 | -0.04 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 24.50 | 0.20 | 0.40 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.76 | 0.19 | 0.09 | -0.04 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 25.00 | 0.15 | 0.50 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.77 | 0.16 | 0.08 | -0.03 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 25.50 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | 0.13 | 0.07 | -0.03 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 26.00 | 0.05 | 0.30 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.84 | 0.10 | 0.06 | -0.02 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 26.50 | 0.05 | 0.25 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.87 | 0.08 | 0.05 | -0.02 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 27.00 | 0.05 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.89 | 0.06 | 0.04 | -0.02 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.28 | 0.05 | 0.03 | -0.01 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.07 | 0.04 | 0.02 | -0.01 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.40 | 0.02 | 0.02 | -0.01 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.36 | 0.01 | 0.01 | 0.00 | 12/23/2025 | 12/29/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.36 | 0.01 | 0.01 | 0.00 | 12/23/2025 | 12/29/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.77 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.86 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.31 | -0.01 | 0.01 | -0.01 | 12/19/2025 | 12/29/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.10 | -0.04 | 0.03 | -0.01 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.77 | -0.09 | 0.06 | -0.02 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 19.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.78 | -0.17 | 0.09 | -0.04 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 19.50 | 0.30 | 0.45 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.76 | -0.22 | 0.10 | -0.04 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 20.00 | 0.45 | 0.75 | 0.60 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.82 | -0.28 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 20.50 | 0.60 | 0.90 | 0.75 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.80 | -0.35 | 0.13 | -0.05 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 21.00 | 0.80 | 1.10 | 0.95 | 0.97 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.79 | -0.41 | 0.13 | -0.05 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 21.50 | 1.05 | 1.35 | 1.20 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 203 | 0.79 | -0.48 | 0.13 | -0.05 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 22.00 | 1.35 | 1.65 | 1.50 | 1.49 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.80 | -0.54 | 0.13 | -0.05 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 22.50 | 1.70 | 2.30 | 2.00 | 1.77 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.93 | -0.61 | 0.13 | -0.05 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 23.00 | 2.00 | 2.70 | 2.35 | 2.17 | 0.00 | 0.00% | 0.10 | 0 | 206 | 0.93 | -0.66 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 23.50 | 2.40 | 3.10 | 2.75 | 2.30 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.96 | -0.72 | 0.11 | -0.05 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 24.00 | 2.70 | 3.30 | 3.00 | 2.91 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.83 | -0.76 | 0.10 | -0.04 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 24.50 | 3.00 | 3.90 | 3.45 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.24 | -0.81 | 0.09 | -0.04 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 25.00 | 3.60 | 4.20 | 3.90 | 3.89 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.16 | -0.84 | 0.08 | -0.03 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 25.50 | 3.70 | 4.80 | 4.25 | 4.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.33 | -0.87 | 0.07 | -0.03 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 26.00 | 3.90 | 5.30 | 4.60 | 2.35 | 0.00 | 0.00% | 0.18 | 0 | 25 | 1.41 | -0.90 | 0.06 | -0.02 | 12/11/2025 | 12/29/2025 3:59:58 PM EST |
| 26.50 | 4.30 | 5.80 | 5.05 | % | 0.19 | 0 | 0 | 1.48 | -0.92 | 0.05 | -0.02 | 12/29/2025 3:59:58 PM EST | |||
| 27.00 | 4.80 | 6.20 | 5.50 | 5.45 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.46 | -0.94 | 0.04 | -0.02 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 27.50 | 5.30 | 6.80 | 6.05 | 5.85 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.62 | -0.95 | 0.03 | -0.01 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 28.00 | 5.70 | 7.20 | 6.45 | 6.25 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.60 | -0.96 | 0.02 | -0.01 | 12/15/2025 | 12/29/2025 3:59:58 PM EST |
| 29.00 | 6.70 | 8.20 | 7.45 | 7.53 | 0.00 | 0.00% | 0.26 | 0 | 51 | 1.72 | -0.98 | 0.02 | -0.01 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 30.00 | 7.70 | 9.20 | 8.45 | 8.43 | 0.00 | 0.00% | 0.28 | 0 | 141 | 1.84 | -0.99 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 31.00 | 8.70 | 10.40 | 9.55 | % | 0.31 | 0 | 0 | 2.15 | -0.99 | 0.01 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 32.00 | 9.70 | 11.40 | 10.55 | 10.57 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 33.00 | 10.60 | 12.30 | 11.45 | 11.45 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 34.00 | 11.50 | 13.20 | 12.35 | 12.35 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 35.00 | 12.40 | 15.20 | 13.80 | % | 0.39 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST |