Options Chain for OUSTER INC COM NEW (OUST) - $30.65 as of 8/22/2025 8:28:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.00 | 11.70 | 11.35 | % | 0.57 | 0 | 0 | 1.01 | 0.92 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 21.00 | 10.20 | 11.10 | 10.65 | % | 0.51 | 0 | 0 | 1.02 | 0.90 | 0.02 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 22.00 | 9.40 | 10.20 | 9.80 | % | 0.45 | 0 | 0 | 1.01 | 0.87 | 0.02 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 23.00 | 8.60 | 9.20 | 8.90 | 9.85 | 0.00 | 0.00% | 0.39 | 0 | 10 | 0.94 | 0.84 | 0.02 | -0.02 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 24.00 | 7.90 | 8.20 | 8.05 | % | 0.34 | 0 | 0 | 0.90 | 0.81 | 0.03 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 25.00 | 7.20 | 7.50 | 7.35 | 6.85 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.89 | 0.78 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 26.00 | 6.50 | 6.80 | 6.65 | 5.84 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.88 | 0.74 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 27.00 | 5.90 | 6.20 | 6.05 | 5.05 | -2.45 | -32.67% | 0.22 | 1 | 3 | 0.89 | 0.71 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 28.00 | 5.40 | 5.60 | 5.50 | 4.76 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.88 | 0.67 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 29.00 | 4.90 | 5.10 | 5.00 | 4.70 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.88 | 0.63 | 0.04 | -0.04 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 30.00 | 4.40 | 4.60 | 4.50 | 4.64 | +0.52 | +12.63% | 0.15 | 3 | 8 | 0.89 | 0.59 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 31.00 | 4.00 | 4.20 | 4.10 | 4.00 | -0.20 | -4.77% | 0.13 | 5 | 25 | 0.88 | 0.56 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 32.00 | 3.60 | 3.80 | 3.70 | 3.37 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.88 | 0.52 | 0.04 | -0.04 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 33.00 | 3.20 | 3.50 | 3.35 | 2.36 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.89 | 0.49 | 0.04 | -0.04 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 34.00 | 2.90 | 3.10 | 3.00 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.89 | 0.45 | 0.04 | -0.04 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 2.65 | 2.85 | 2.75 | 2.70 | -0.15 | -5.27% | 0.08 | 49 | 507 | 0.90 | 0.42 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 36.00 | 2.35 | 2.55 | 2.45 | 1.88 | -0.32 | -14.55% | 0.07 | 3 | 27 | 0.89 | 0.39 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 37.00 | 2.15 | 2.35 | 2.25 | 2.07 | 0.00 | 0.00% | 0.06 | 0 | 168 | 0.90 | 0.36 | 0.03 | -0.04 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 38.00 | 1.90 | 2.10 | 2.00 | 1.96 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.90 | 0.33 | 0.03 | -0.04 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 39.00 | 1.70 | 1.90 | 1.80 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 95 | 0.90 | 0.31 | 0.03 | -0.03 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 1.55 | 1.75 | 1.65 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.91 | 0.29 | 0.03 | -0.03 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 41.00 | 1.40 | 1.65 | 1.53 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.92 | 0.26 | 0.03 | -0.03 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 42.00 | 1.25 | 1.50 | 1.38 | % | 0.03 | 0 | 0 | 0.92 | 0.24 | 0.03 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 43.00 | 1.15 | 1.35 | 1.25 | % | 0.03 | 0 | 0 | 0.93 | 0.23 | 0.03 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 44.00 | 1.00 | 1.25 | 1.13 | 0.97 | -0.19 | -16.38% | 0.03 | 22 | 22 | 0.93 | 0.21 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 0.90 | 1.15 | 1.03 | 1.05 | -0.49 | -31.82% | 0.02 | 4 | 4 | 0.93 | 0.19 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 46.00 | 0.80 | 1.05 | 0.93 | 0.95 | -0.10 | -9.53% | 0.02 | 1 | 1 | 0.93 | 0.18 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 47.00 | 0.70 | 0.95 | 0.83 | % | 0.02 | 0 | 0 | 0.93 | 0.16 | 0.02 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 48.00 | 0.70 | 0.95 | 0.83 | % | 0.02 | 0 | 0 | 0.96 | 0.15 | 0.02 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 49.00 | 0.30 | 0.85 | 0.58 | % | 0.01 | 0 | 0 | 0.83 | 0.14 | 0.02 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 50.00 | 0.50 | 0.75 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 10 | 12 | 0.94 | 0.13 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.40 | 0.55 | 0.48 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.91 | -0.08 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 21.00 | 0.55 | 0.75 | 0.65 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.91 | -0.10 | 0.02 | -0.02 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 22.00 | 0.70 | 0.95 | 0.83 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.90 | -0.13 | 0.02 | -0.02 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 23.00 | 0.90 | 1.15 | 1.03 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.89 | -0.16 | 0.02 | -0.02 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 24.00 | 1.15 | 1.35 | 1.25 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.87 | -0.19 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 25.00 | 1.45 | 1.65 | 1.55 | 1.61 | -0.64 | -28.45% | 0.06 | 10 | 14 | 0.87 | -0.22 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 26.00 | 1.80 | 1.95 | 1.88 | 1.89 | -0.16 | -7.81% | 0.07 | 1 | 8 | 0.86 | -0.26 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 27.00 | 2.20 | 2.35 | 2.28 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.86 | -0.29 | 0.03 | -0.03 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 28.00 | 2.60 | 2.80 | 2.70 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.86 | -0.33 | 0.03 | -0.03 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 29.00 | 3.10 | 3.30 | 3.20 | 3.69 | 0.00 | 0.00% | 0.11 | 0 | 156 | 0.87 | -0.37 | 0.04 | -0.04 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 30.00 | 3.60 | 3.80 | 3.70 | 3.75 | -0.45 | -10.72% | 0.12 | 1 | 14 | 0.86 | -0.41 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 31.00 | 4.20 | 4.40 | 4.30 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.87 | -0.44 | 0.04 | -0.04 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 32.00 | 4.80 | 5.00 | 4.90 | 5.08 | -0.96 | -15.90% | 0.15 | 40 | 42 | 0.87 | -0.48 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 33.00 | 5.40 | 5.70 | 5.55 | 3.90 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.88 | -0.51 | 0.04 | -0.04 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 34.00 | 6.10 | 6.30 | 6.20 | % | 0.18 | 0 | 0 | 0.88 | -0.55 | 0.04 | -0.04 | 8/22/2025 3:59:58 PM EST | |||
| 35.00 | 6.80 | 7.00 | 6.90 | 7.50 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.88 | -0.58 | 0.04 | -0.04 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 36.00 | 7.50 | 7.70 | 7.60 | 5.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.88 | -0.61 | 0.04 | -0.04 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 37.00 | 8.20 | 8.60 | 8.40 | % | 0.23 | 0 | 0 | 0.88 | -0.64 | 0.03 | -0.04 | 8/22/2025 3:59:58 PM EST | |||
| 38.00 | 9.00 | 9.50 | 9.25 | 7.10 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.90 | -0.67 | 0.03 | -0.04 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 39.00 | 9.80 | 10.20 | 10.00 | 7.70 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.88 | -0.69 | 0.03 | -0.03 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 10.60 | 11.10 | 10.85 | 10.30 | 0.00 | 0.00% | 0.27 | 0 | 17 | 0.90 | -0.71 | 0.03 | -0.03 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 41.00 | 11.50 | 12.00 | 11.75 | 9.30 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.92 | -0.74 | 0.03 | -0.03 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 42.00 | 12.30 | 13.30 | 12.80 | % | 0.30 | 0 | 0 | 0.97 | -0.76 | 0.03 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 43.00 | 13.20 | 13.60 | 13.40 | % | 0.31 | 0 | 0 | 0.90 | -0.77 | 0.03 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 44.00 | 14.10 | 14.50 | 14.30 | % | 0.33 | 0 | 0 | 0.91 | -0.79 | 0.03 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 45.00 | 15.00 | 15.30 | 15.15 | % | 0.34 | 0 | 0 | 0.90 | -0.81 | 0.02 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 46.00 | 15.90 | 16.30 | 16.10 | % | 0.35 | 0 | 0 | 0.92 | -0.82 | 0.02 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 47.00 | 16.80 | 17.20 | 17.00 | % | 0.36 | 0 | 0 | 0.91 | -0.84 | 0.02 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 48.00 | 17.70 | 18.70 | 18.20 | % | 0.38 | 0 | 0 | 0.98 | -0.85 | 0.02 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 49.00 | 18.70 | 19.10 | 18.90 | % | 0.39 | 0 | 0 | 0.94 | -0.86 | 0.02 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 50.00 | 19.20 | 20.00 | 19.60 | % | 0.39 | 0 | 0 | 0.81 | -0.87 | 0.02 | -0.02 | 8/22/2025 3:59:58 PM EST |