Options Chain for OUSTER INC COM NEW (OUST) - $30.61 as of 9/18/2025 11:18:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.20 | 19.50 | 18.35 | 15.60 | 0.00 | 0.00% | 1.22 | 0 | 6 | 3.13 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:58:48 AM EST |
| 16.00 | 16.30 | 18.70 | 17.50 | % | 1.09 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:48 AM EST | |||
| 17.00 | 15.40 | 17.70 | 16.55 | % | 0.97 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:48 AM EST | |||
| 18.00 | 14.30 | 16.70 | 15.50 | % | 0.86 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:48 AM EST | |||
| 19.00 | 13.40 | 15.70 | 14.55 | % | 0.77 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:48 AM EST | |||
| 20.00 | 12.30 | 14.70 | 13.50 | % | 0.68 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:48 AM EST | |||
| 21.00 | 11.60 | 13.70 | 12.65 | % | 0.60 | 0 | 0 | 1.89 | 0.99 | 0.01 | 0.00 | 9/18/2025 10:58:48 AM EST | |||
| 22.00 | 10.30 | 12.60 | 11.45 | 8.20 | 0.00 | 0.00% | 0.52 | 0 | 7 | 1.89 | 0.98 | 0.01 | -0.01 | 9/11/2025 | 9/18/2025 10:58:48 AM EST |
| 22.50 | 10.10 | 12.20 | 11.15 | % | 0.50 | 0 | 0 | 1.73 | 0.97 | 0.01 | -0.01 | 9/18/2025 10:58:48 AM EST | |||
| 23.00 | 9.30 | 11.80 | 10.55 | % | 0.46 | 0 | 0 | 1.80 | 0.96 | 0.01 | -0.01 | 9/18/2025 10:58:48 AM EST | |||
| 23.50 | 8.90 | 11.30 | 10.10 | % | 0.43 | 0 | 0 | 1.65 | 0.95 | 0.01 | -0.02 | 9/18/2025 10:58:48 AM EST | |||
| 24.00 | 9.10 | 9.90 | 9.50 | 5.00 | 0.00 | 0.00% | 0.40 | 0 | 30 | 1.90 | 0.94 | 0.02 | -0.02 | 9/12/2025 | 9/18/2025 10:58:48 AM EST |
| 24.50 | 7.90 | 10.40 | 9.15 | % | 0.37 | 0 | 0 | 1.81 | 0.93 | 0.02 | -0.03 | 9/18/2025 10:58:48 AM EST | |||
| 25.00 | 6.50 | 9.50 | 8.00 | 5.85 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.55 | 0.92 | 0.02 | -0.03 | 9/15/2025 | 9/18/2025 10:58:48 AM EST |
| 25.50 | 6.10 | 9.00 | 7.55 | % | 0.30 | 0 | 0 | 1.41 | 0.90 | 0.03 | -0.04 | 9/18/2025 10:58:48 AM EST | |||
| 26.00 | 7.50 | 7.80 | 7.65 | 7.40 | +2.20 | +42.31% | 0.29 | 98 | 605 | 1.02 | 0.88 | 0.03 | -0.04 | 9/18/2025 | 9/18/2025 10:58:48 AM EST |
| 26.50 | 7.10 | 7.50 | 7.30 | % | 0.28 | 0 | 0 | 1.15 | 0.86 | 0.03 | -0.04 | 9/18/2025 10:58:48 AM EST | |||
| 27.00 | 6.70 | 7.20 | 6.95 | 3.00 | 0.00 | 0.00% | 0.26 | 0 | 29 | 1.02 | 0.84 | 0.04 | -0.05 | 9/16/2025 | 9/18/2025 10:58:48 AM EST |
| 27.50 | 6.30 | 6.60 | 6.45 | 3.10 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.00 | 0.82 | 0.04 | -0.05 | 9/15/2025 | 9/18/2025 10:58:48 AM EST |
| 28.00 | 5.90 | 6.20 | 6.05 | 5.00 | +1.10 | +28.21% | 0.22 | 14 | 37 | 1.04 | 0.79 | 0.04 | -0.06 | 9/18/2025 | 9/18/2025 10:58:48 AM EST |
| 28.50 | 5.40 | 6.20 | 5.80 | % | 0.20 | 0 | 0 | 0.99 | 0.77 | 0.05 | -0.06 | 9/18/2025 10:58:48 AM EST | |||
| 29.00 | 4.90 | 5.40 | 5.15 | 5.10 | +2.08 | +68.88% | 0.18 | 42 | 65 | 0.99 | 0.74 | 0.05 | -0.07 | 9/18/2025 | 9/18/2025 10:58:48 AM EST |
| 29.50 | 4.70 | 5.40 | 5.05 | % | 0.17 | 0 | 0 | 0.98 | 0.71 | 0.05 | -0.07 | 9/18/2025 10:58:48 AM EST | |||
| 30.00 | 4.40 | 4.70 | 4.55 | 4.50 | +1.60 | +55.18% | 0.15 | 23 | 126 | 0.98 | 0.68 | 0.06 | -0.07 | 9/18/2025 | 9/18/2025 10:58:48 AM EST |
| 30.50 | 4.00 | 4.40 | 4.20 | 2.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.96 | 0.65 | 0.06 | -0.08 | 9/16/2025 | 9/18/2025 10:58:48 AM EST |
| 31.00 | 3.80 | 4.00 | 3.90 | 3.15 | +0.87 | +38.16% | 0.13 | 1 | 96 | 0.97 | 0.62 | 0.06 | -0.08 | 9/18/2025 | 9/18/2025 10:58:48 AM EST |
| 31.50 | 3.50 | 3.80 | 3.65 | 2.64 | % | 0.12 | 1 | 0 | 0.96 | 0.59 | 0.06 | -0.08 | 9/18/2025 | 9/18/2025 10:58:48 AM EST | |
| 32.00 | 3.20 | 3.50 | 3.35 | 2.36 | +1.25 | +112.62% | 0.10 | 4 | 59 | 0.97 | 0.56 | 0.06 | -0.08 | 9/18/2025 | 9/18/2025 10:58:48 AM EST |
| 32.50 | 2.95 | 3.20 | 3.08 | 2.40 | % | 0.09 | 11 | 0 | 0.97 | 0.52 | 0.06 | -0.08 | 9/18/2025 | 9/18/2025 10:58:48 AM EST | |
| 33.00 | 2.70 | 2.90 | 2.80 | 2.20 | +1.00 | +83.34% | 0.08 | 2 | 2 | 0.97 | 0.49 | 0.06 | -0.08 | 9/18/2025 | 9/18/2025 10:58:48 AM EST |
| 34.00 | 2.25 | 2.45 | 2.35 | 1.78 | +1.06 | +147.23% | 0.07 | 8 | 37 | 0.96 | 0.43 | 0.06 | -0.08 | 9/18/2025 | 9/18/2025 10:58:48 AM EST |
| 35.00 | 1.90 | 2.10 | 2.00 | 1.45 | +0.70 | +93.34% | 0.06 | 7 | 104 | 0.97 | 0.38 | 0.06 | -0.08 | 9/18/2025 | 9/18/2025 10:58:48 AM EST |
| 36.00 | 1.55 | 1.80 | 1.68 | 1.05 | +0.57 | +118.75% | 0.05 | 1 | 6 | 0.99 | 0.33 | 0.06 | -0.08 | 9/18/2025 | 9/18/2025 10:58:48 AM EST |
| 37.00 | 1.30 | 1.50 | 1.40 | 1.21 | +0.56 | +86.16% | 0.04 | 11 | 27 | 0.99 | 0.28 | 0.05 | -0.07 | 9/18/2025 | 9/18/2025 10:58:48 AM EST |
| 38.00 | 1.10 | 1.25 | 1.18 | 0.78 | -0.09 | -10.35% | 0.03 | 5 | 12 | 1.00 | 0.24 | 0.05 | -0.07 | 9/18/2025 | 9/18/2025 10:58:48 AM EST |
| 39.00 | 0.90 | 1.05 | 0.98 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.02 | 0.20 | 0.04 | -0.06 | 9/11/2025 | 9/18/2025 10:58:48 AM EST |
| 40.00 | 0.75 | 0.90 | 0.83 | 0.55 | % | 0.02 | 15 | 0 | 1.03 | 0.17 | 0.04 | -0.06 | 9/18/2025 | 9/18/2025 10:58:48 AM EST | |
| 41.00 | 0.60 | 0.75 | 0.68 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.04 | 0.14 | 0.03 | -0.05 | 9/15/2025 | 9/18/2025 10:58:48 AM EST |
| 42.00 | 0.50 | 0.65 | 0.58 | % | 0.01 | 0 | 0 | 1.05 | 0.12 | 0.03 | -0.04 | 9/18/2025 10:58:48 AM EST | |||
| 43.00 | 0.40 | 0.60 | 0.50 | 0.26 | +0.21 | +420.00% | 0.01 | 1 | 1 | 1.06 | 0.10 | 0.03 | -0.04 | 9/18/2025 | 9/18/2025 10:58:48 AM EST |
| 44.00 | 0.35 | 0.45 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.08 | 0.08 | 0.02 | -0.03 | 9/12/2025 | 9/18/2025 10:58:48 AM EST |
| 45.00 | 0.30 | 0.40 | 0.35 | 0.30 | % | 0.01 | 1 | 0 | 0.97 | 0.07 | 0.02 | -0.03 | 9/18/2025 | 9/18/2025 10:58:48 AM 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 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:48 AM EST | |||
| 16.00 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:48 AM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:48 AM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:48 AM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:48 AM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:58:48 AM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | -0.01 | 0.01 | 0.00 | 9/9/2025 | 9/18/2025 10:58:48 AM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 24 | 1.81 | -0.02 | 0.01 | -0.01 | 9/17/2025 | 9/18/2025 10:58:48 AM EST |
| 22.50 | 0.00 | 1.80 | 0.90 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.89 | -0.03 | 0.01 | -0.01 | 9/15/2025 | 9/18/2025 10:58:48 AM EST |
| 23.00 | 0.00 | 1.45 | 0.73 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.21 | -0.04 | 0.01 | -0.01 | 9/12/2025 | 9/18/2025 10:58:48 AM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.08 | -0.05 | 0.01 | -0.02 | 9/17/2025 | 9/18/2025 10:58:48 AM EST |
| 24.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.15 | -50.00% | 0.01 | 10 | 29 | 0.98 | -0.06 | 0.02 | -0.02 | 9/18/2025 | 9/18/2025 10:58:48 AM EST |
| 24.50 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 0 | 0.99 | -0.07 | 0.02 | -0.03 | 9/18/2025 10:58:48 AM EST | |||
| 25.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.12 | -30.00% | 0.01 | 2 | 30 | 0.98 | -0.08 | 0.02 | -0.03 | 9/18/2025 | 9/18/2025 10:58:48 AM EST |
| 25.50 | 0.25 | 0.35 | 0.30 | % | 0.01 | 0 | 0 | 0.99 | -0.10 | 0.03 | -0.04 | 9/18/2025 10:58:48 AM EST | |||
| 26.00 | 0.30 | 0.40 | 0.35 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.97 | -0.12 | 0.03 | -0.04 | 9/17/2025 | 9/18/2025 10:58:48 AM EST |
| 26.50 | 0.35 | 0.50 | 0.43 | 0.45 | -0.47 | -51.09% | 0.02 | 8 | 9 | 0.96 | -0.14 | 0.03 | -0.04 | 9/18/2025 | 9/18/2025 10:58:48 AM EST |
| 27.00 | 0.45 | 0.55 | 0.50 | 0.58 | -0.17 | -22.67% | 0.02 | 2 | 193 | 0.96 | -0.16 | 0.04 | -0.05 | 9/18/2025 | 9/18/2025 10:58:48 AM EST |
| 27.50 | 0.50 | 0.65 | 0.58 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.96 | -0.18 | 0.04 | -0.05 | 9/17/2025 | 9/18/2025 10:58:48 AM EST |
| 28.00 | 0.60 | 0.75 | 0.68 | 0.75 | -0.25 | -25.00% | 0.02 | 3 | 45 | 0.96 | -0.21 | 0.04 | -0.06 | 9/18/2025 | 9/18/2025 10:58:48 AM EST |
| 28.50 | 0.70 | 0.90 | 0.80 | 0.85 | % | 0.03 | 1 | 0 | 0.96 | -0.23 | 0.05 | -0.06 | 9/18/2025 | 9/18/2025 10:58:48 AM EST | |
| 29.00 | 0.85 | 1.00 | 0.93 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.95 | -0.26 | 0.05 | -0.07 | 9/11/2025 | 9/18/2025 10:58:48 AM EST |
| 29.50 | 0.90 | 1.15 | 1.03 | % | 0.03 | 0 | 0 | 0.95 | -0.29 | 0.05 | -0.07 | 9/18/2025 10:58:48 AM EST | |||
| 30.00 | 1.15 | 1.25 | 1.20 | 1.33 | -0.52 | -28.11% | 0.04 | 4 | 69 | 0.95 | -0.32 | 0.06 | -0.07 | 9/18/2025 | 9/18/2025 10:58:48 AM EST |
| 30.50 | 1.30 | 1.45 | 1.38 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 86 | 0.95 | -0.35 | 0.06 | -0.08 | 9/17/2025 | 9/18/2025 10:58:48 AM EST |
| 31.00 | 1.50 | 1.65 | 1.58 | 2.10 | -3.00 | -58.83% | 0.05 | 1 | 1 | 0.93 | -0.38 | 0.06 | -0.08 | 9/18/2025 | 9/18/2025 10:58:48 AM EST |
| 31.50 | 1.65 | 1.85 | 1.75 | 2.10 | % | 0.06 | 1 | 0 | 0.94 | -0.41 | 0.06 | -0.08 | 9/18/2025 | 9/18/2025 10:58:48 AM EST | |
| 32.00 | 1.90 | 2.10 | 2.00 | 2.25 | % | 0.06 | 1 | 0 | 0.94 | -0.44 | 0.06 | -0.08 | 9/18/2025 | 9/18/2025 10:58:48 AM EST | |
| 32.50 | 2.10 | 2.30 | 2.20 | 2.60 | % | 0.07 | 12 | 0 | 0.94 | -0.48 | 0.06 | -0.08 | 9/18/2025 | 9/18/2025 10:58:48 AM EST | |
| 33.00 | 2.40 | 2.60 | 2.50 | 3.20 | -2.20 | -40.75% | 0.08 | 5 | 2 | 0.95 | -0.51 | 0.06 | -0.08 | 9/18/2025 | 9/18/2025 10:58:48 AM EST |
| 34.00 | 2.95 | 3.10 | 3.03 | 5.60 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.95 | -0.57 | 0.06 | -0.08 | 8/22/2025 | 9/18/2025 10:58:48 AM EST |
| 35.00 | 3.50 | 3.80 | 3.65 | 4.10 | -2.10 | -33.88% | 0.10 | 4 | 2 | 0.96 | -0.62 | 0.06 | -0.08 | 9/18/2025 | 9/18/2025 10:58:48 AM EST |
| 36.00 | 4.20 | 4.50 | 4.35 | 7.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.95 | -0.67 | 0.06 | -0.08 | 8/22/2025 | 9/18/2025 10:58:48 AM EST |
| 37.00 | 4.90 | 5.20 | 5.05 | % | 0.14 | 0 | 0 | 0.97 | -0.72 | 0.05 | -0.07 | 9/18/2025 10:58:48 AM EST | |||
| 38.00 | 5.70 | 6.00 | 5.85 | % | 0.15 | 0 | 0 | 0.99 | -0.76 | 0.05 | -0.07 | 9/18/2025 10:58:48 AM EST | |||
| 39.00 | 6.50 | 6.80 | 6.65 | % | 0.17 | 0 | 0 | 0.97 | -0.80 | 0.04 | -0.06 | 9/18/2025 10:58:48 AM EST | |||
| 40.00 | 6.40 | 8.90 | 7.65 | % | 0.19 | 0 | 0 | 0.95 | -0.83 | 0.04 | -0.06 | 9/18/2025 10:58:48 AM EST | |||
| 41.00 | 7.80 | 9.20 | 8.50 | % | 0.21 | 0 | 0 | 0.95 | -0.86 | 0.03 | -0.05 | 9/18/2025 10:58:48 AM EST | |||
| 42.00 | 8.80 | 10.00 | 9.40 | % | 0.22 | 0 | 0 | 1.09 | -0.88 | 0.03 | -0.04 | 9/18/2025 10:58:48 AM EST | |||
| 43.00 | 8.80 | 10.30 | 9.55 | % | 0.22 | 0 | 0 | 1.45 | -0.90 | 0.03 | -0.04 | 9/18/2025 10:58:48 AM EST | |||
| 44.00 | 10.60 | 11.70 | 11.15 | % | 0.25 | 0 | 0 | 1.95 | -0.92 | 0.02 | -0.03 | 9/18/2025 10:58:48 AM EST | |||
| 45.00 | 10.70 | 13.50 | 12.10 | % | 0.27 | 0 | 0 | 2.16 | -0.93 | 0.02 | -0.03 | 9/18/2025 10:58:48 AM EST |