Options Chain for OUSTER INC COM NEW (OUST) - $28.95 as of 9/15/2025 3:57:48 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 | 14.00 | 15.60 | 14.80 | 15.70 | +2.80 | +21.71% | 0.99 | 3 | 6 | 2.44 | 0.98 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 2:58:52 PM EST |
| 18.00 | 10.10 | 13.10 | 11.60 | % | 0.64 | 0 | 0 | 1.93 | 0.94 | 0.01 | -0.01 | 9/15/2025 2:58:52 PM EST | |||
| 19.00 | 9.00 | 12.00 | 10.50 | % | 0.55 | 0 | 0 | 1.90 | 0.92 | 0.02 | -0.02 | 9/15/2025 2:58:52 PM EST | |||
| 20.00 | 8.20 | 10.90 | 9.55 | % | 0.48 | 0 | 0 | 1.68 | 0.89 | 0.02 | -0.02 | 9/15/2025 2:58:52 PM EST | |||
| 21.00 | 7.40 | 10.00 | 8.70 | % | 0.41 | 0 | 0 | 1.68 | 0.86 | 0.02 | -0.02 | 9/15/2025 2:58:52 PM EST | |||
| 22.00 | 6.70 | 9.20 | 7.95 | % | 0.36 | 0 | 0 | 1.64 | 0.83 | 0.03 | -0.03 | 9/15/2025 2:58:52 PM EST | |||
| 23.00 | 6.20 | 7.50 | 6.85 | % | 0.30 | 0 | 0 | 0.76 | 0.80 | 0.03 | -0.03 | 9/15/2025 2:58:52 PM EST | |||
| 24.00 | 6.00 | 6.90 | 6.45 | 5.71 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.90 | 0.76 | 0.03 | -0.03 | 9/12/2025 | 9/15/2025 2:58:52 PM EST |
| 25.00 | 5.50 | 6.20 | 5.85 | % | 0.23 | 0 | 0 | 0.93 | 0.72 | 0.03 | -0.04 | 9/15/2025 2:58:52 PM EST | |||
| 26.00 | 5.00 | 5.40 | 5.20 | % | 0.20 | 0 | 0 | 0.89 | 0.68 | 0.04 | -0.04 | 9/15/2025 2:58:52 PM EST | |||
| 27.00 | 4.50 | 4.70 | 4.60 | 5.35 | +1.35 | +33.75% | 0.17 | 1 | 1 | 0.89 | 0.64 | 0.04 | -0.04 | 9/15/2025 | 9/15/2025 2:58:52 PM EST |
| 28.00 | 4.00 | 4.20 | 4.10 | 4.00 | +0.58 | +16.96% | 0.15 | 2 | 7 | 0.89 | 0.60 | 0.04 | -0.04 | 9/15/2025 | 9/15/2025 2:58:52 PM EST |
| 29.00 | 3.50 | 3.70 | 3.60 | 3.71 | +0.01 | +0.27% | 0.12 | 4 | 3 | 0.88 | 0.55 | 0.04 | -0.04 | 9/15/2025 | 9/15/2025 2:58:52 PM EST |
| 30.00 | 3.10 | 3.30 | 3.20 | 3.40 | % | 0.11 | 10 | 0 | 0.89 | 0.51 | 0.04 | -0.04 | 9/15/2025 | 9/15/2025 2:58:52 PM EST | |
| 31.00 | 2.70 | 2.95 | 2.83 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.88 | 0.47 | 0.04 | -0.04 | 9/12/2025 | 9/15/2025 2:58:52 PM EST |
| 32.00 | 2.30 | 2.75 | 2.53 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.90 | 0.43 | 0.04 | -0.04 | 9/11/2025 | 9/15/2025 2:58:52 PM EST |
| 33.00 | 1.95 | 2.50 | 2.23 | % | 0.07 | 0 | 0 | 0.90 | 0.39 | 0.04 | -0.04 | 9/15/2025 2:58:52 PM EST | |||
| 34.00 | 1.85 | 2.05 | 1.95 | % | 0.06 | 0 | 0 | 0.90 | 0.35 | 0.04 | -0.04 | 9/15/2025 2:58:52 PM EST | |||
| 35.00 | 1.65 | 1.80 | 1.73 | 2.02 | % | 0.05 | 2 | 0 | 0.90 | 0.32 | 0.04 | -0.04 | 9/15/2025 | 9/15/2025 2:58:52 PM EST | |
| 36.00 | 1.40 | 1.65 | 1.53 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.90 | 0.29 | 0.04 | -0.03 | 9/12/2025 | 9/15/2025 2:58:52 PM EST |
| 37.00 | 1.25 | 1.45 | 1.35 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.93 | 0.26 | 0.04 | -0.03 | 9/11/2025 | 9/15/2025 2:58:52 PM EST |
| 38.00 | 1.10 | 1.30 | 1.20 | 1.30 | % | 0.03 | 1 | 0 | 0.92 | 0.24 | 0.03 | -0.03 | 9/15/2025 | 9/15/2025 2:58:52 PM EST | |
| 40.00 | 0.85 | 1.05 | 0.95 | % | 0.02 | 0 | 0 | 0.93 | 0.21 | 0.03 | -0.03 | 9/15/2025 2:58:52 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.79 | -0.02 | 0.00 | -0.01 | 9/15/2025 2:58:52 PM EST | |||
| 18.00 | 0.15 | 0.40 | 0.28 | % | 0.02 | 0 | 0 | 1.04 | -0.06 | 0.01 | -0.01 | 9/15/2025 2:58:52 PM EST | |||
| 19.00 | 0.20 | 0.95 | 0.58 | % | 0.03 | 0 | 0 | 1.01 | -0.08 | 0.02 | -0.02 | 9/15/2025 2:58:52 PM EST | |||
| 20.00 | 0.40 | 0.55 | 0.48 | 0.46 | +0.08 | +21.06% | 0.02 | 1 | 1 | 0.91 | -0.11 | 0.02 | -0.02 | 9/15/2025 | 9/15/2025 2:58:52 PM EST |
| 21.00 | 0.50 | 0.75 | 0.63 | % | 0.03 | 0 | 0 | 0.94 | -0.14 | 0.02 | -0.02 | 9/15/2025 2:58:52 PM EST | |||
| 22.00 | 0.65 | 1.15 | 0.90 | % | 0.04 | 0 | 0 | 1.28 | -0.17 | 0.03 | -0.03 | 9/15/2025 2:58:52 PM EST | |||
| 23.00 | 0.80 | 1.40 | 1.10 | % | 0.05 | 0 | 0 | 1.12 | -0.20 | 0.03 | -0.03 | 9/15/2025 2:58:52 PM EST | |||
| 24.00 | 1.20 | 1.50 | 1.35 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.88 | -0.24 | 0.03 | -0.03 | 9/12/2025 | 9/15/2025 2:58:52 PM EST |
| 25.00 | 1.00 | 2.05 | 1.53 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.15 | -0.28 | 0.03 | -0.04 | 9/11/2025 | 9/15/2025 2:58:52 PM EST |
| 26.00 | 1.90 | 2.25 | 2.08 | % | 0.08 | 0 | 0 | 0.84 | -0.32 | 0.04 | -0.04 | 9/15/2025 2:58:52 PM EST | |||
| 27.00 | 2.40 | 2.60 | 2.50 | 2.50 | -0.50 | -16.67% | 0.09 | 162 | 102 | 1.04 | -0.36 | 0.04 | -0.04 | 9/15/2025 | 9/15/2025 2:58:52 PM EST |
| 28.00 | 2.90 | 3.10 | 3.00 | 2.70 | % | 0.11 | 2 | 0 | 0.87 | -0.40 | 0.04 | -0.04 | 9/15/2025 | 9/15/2025 2:58:52 PM EST | |
| 29.00 | 3.40 | 3.90 | 3.65 | % | 0.13 | 0 | 0 | 0.87 | -0.45 | 0.04 | -0.04 | 9/15/2025 2:58:52 PM EST | |||
| 30.00 | 3.90 | 4.50 | 4.20 | % | 0.14 | 0 | 0 | 0.85 | -0.49 | 0.04 | -0.04 | 9/15/2025 2:58:52 PM EST | |||
| 31.00 | 4.50 | 4.90 | 4.70 | % | 0.15 | 0 | 0 | 0.88 | -0.53 | 0.04 | -0.04 | 9/15/2025 2:58:52 PM EST | |||
| 32.00 | 4.80 | 6.10 | 5.45 | % | 0.17 | 0 | 0 | 1.03 | -0.57 | 0.04 | -0.04 | 9/15/2025 2:58:52 PM EST | |||
| 33.00 | 5.80 | 6.50 | 6.15 | % | 0.19 | 0 | 0 | 0.88 | -0.61 | 0.04 | -0.04 | 9/15/2025 2:58:52 PM EST | |||
| 34.00 | 6.60 | 7.20 | 6.90 | % | 0.20 | 0 | 0 | 0.89 | -0.65 | 0.04 | -0.04 | 9/15/2025 2:58:52 PM EST | |||
| 35.00 | 7.40 | 7.90 | 7.65 | % | 0.22 | 0 | 0 | 0.89 | -0.68 | 0.04 | -0.04 | 9/15/2025 2:58:52 PM EST | |||
| 36.00 | 8.20 | 8.80 | 8.50 | % | 0.24 | 0 | 0 | 0.87 | -0.71 | 0.04 | -0.03 | 9/15/2025 2:58:52 PM EST | |||
| 37.00 | 8.90 | 9.40 | 9.15 | % | 0.25 | 0 | 0 | 0.88 | -0.74 | 0.04 | -0.03 | 9/15/2025 2:58:52 PM EST | |||
| 38.00 | 9.60 | 10.80 | 10.20 | % | 0.27 | 0 | 0 | 0.88 | -0.76 | 0.03 | -0.03 | 9/15/2025 2:58:52 PM EST | |||
| 40.00 | 11.30 | 12.60 | 11.95 | % | 0.30 | 0 | 0 | 0.96 | -0.79 | 0.03 | -0.03 | 9/15/2025 2:58:52 PM EST |