Options Chain for OUSTER INC COM NEW (OUST) - $34.70 as of 10/30/2025 6:43:48 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 16.20 18.90 17.55 % 1.17 0 0 0.00 1.00 0.00 -0.01 10/30/2025 4:00:04 PM EST
18.00 13.20 16.60 14.90 % 0.83 0 0 0.00 0.98 0.00 -0.02 10/30/2025 4:00:04 PM EST
19.00 12.30 15.60 13.95 % 0.73 0 0 0.00 0.97 0.01 -0.03 10/30/2025 4:00:04 PM EST
20.00 11.10 14.70 12.90 % 0.65 0 0 3.28 0.96 0.01 -0.04 10/30/2025 4:00:04 PM EST
21.00 10.50 13.70 12.10 % 0.58 0 0 3.11 0.94 0.01 -0.05 10/30/2025 4:00:04 PM EST
22.00 9.60 12.00 10.80 15.80 0.00 0.00% 0.49 0 7 2.38 0.92 0.01 -0.06 10/27/2025 10/30/2025 4:00:04 PM EST
23.00 8.80 11.80 10.30 % 0.45 0 0 2.67 0.90 0.02 -0.07 10/30/2025 4:00:04 PM EST
24.00 8.10 10.10 9.10 % 0.38 0 0 2.07 0.88 0.02 -0.08 10/30/2025 4:00:04 PM EST
25.00 7.20 10.30 8.75 % 0.35 0 0 2.53 0.85 0.02 -0.09 10/30/2025 4:00:04 PM EST
26.00 6.60 8.50 7.55 10.10 0.00 0.00% 0.29 0 2 1.26 0.81 0.03 -0.10 10/28/2025 10/30/2025 4:00:04 PM EST
27.00 6.60 8.00 7.30 % 0.27 0 0 1.63 0.78 0.03 -0.11 10/30/2025 4:00:04 PM EST
28.00 5.00 6.50 5.75 7.45 0.00 0.00% 0.21 0 52 1.17 0.74 0.03 -0.12 10/29/2025 10/30/2025 4:00:04 PM EST
28.50 5.40 6.40 5.90 % 0.21 0 0 1.41 0.72 0.03 -0.12 10/30/2025 4:00:04 PM EST
29.00 4.40 7.30 5.85 3.90 0.00 0.00% 0.20 0 3 1.52 0.70 0.03 -0.13 10/22/2025 10/30/2025 4:00:04 PM EST
29.50 3.80 6.40 5.10 % 0.17 0 0 1.32 0.68 0.04 -0.13 10/30/2025 4:00:04 PM EST
30.00 4.90 5.40 5.15 7.08 0.00 0.00% 0.17 0 15 1.48 0.66 0.04 -0.13 10/29/2025 10/30/2025 4:00:04 PM EST
30.50 3.80 5.50 4.65 % 0.15 0 0 1.38 0.64 0.04 -0.14 10/30/2025 4:00:04 PM EST
31.00 4.40 5.60 5.00 3.80 0.00 0.00% 0.16 0 11 1.63 0.62 0.04 -0.14 10/20/2025 10/30/2025 4:00:04 PM EST
31.50 4.20 4.70 4.45 5.00 % 0.14 1 0 1.51 0.61 0.04 -0.14 10/30/2025 10/30/2025 4:00:04 PM EST
32.00 4.00 4.50 4.25 7.60 0.00 0.00% 0.13 0 21 1.52 0.59 0.04 -0.14 10/27/2025 10/30/2025 4:00:04 PM EST
32.50 3.80 4.60 4.20 % 0.13 0 0 1.59 0.57 0.04 -0.14 10/30/2025 4:00:04 PM EST
33.00 3.60 4.00 3.80 4.97 0.00 0.00% 0.12 0 58 1.52 0.55 0.04 -0.14 10/29/2025 10/30/2025 4:00:04 PM EST
33.50 3.40 4.00 3.70 4.50 % 0.11 3 0 1.56 0.53 0.04 -0.14 10/30/2025 10/30/2025 4:00:04 PM EST
34.00 3.20 4.00 3.60 3.99 +0.29 +7.84% 0.11 4 14 1.60 0.51 0.04 -0.15 10/30/2025 10/30/2025 4:00:04 PM EST
34.50 3.10 3.50 3.30 4.20 0.00 0.00% 0.10 0 2 1.55 0.49 0.04 -0.15 10/29/2025 10/30/2025 4:00:04 PM EST
35.00 2.95 3.50 3.23 3.60 -0.70 -16.28% 0.09 4 210 1.59 0.48 0.04 -0.15 10/30/2025 10/30/2025 4:00:04 PM EST
35.50 2.80 3.40 3.10 3.60 -0.40 -10.00% 0.09 1 3 1.61 0.46 0.04 -0.15 10/30/2025 10/30/2025 4:00:04 PM EST
36.00 2.65 3.00 2.83 3.40 -0.95 -21.84% 0.08 7 41 1.57 0.44 0.04 -0.14 10/30/2025 10/30/2025 4:00:04 PM EST
37.00 2.35 3.10 2.73 3.10 -1.00 -24.39% 0.07 1 41 1.64 0.41 0.04 -0.14 10/30/2025 10/30/2025 4:00:04 PM EST
38.00 1.95 2.45 2.20 3.38 0.00 0.00% 0.06 0 19 1.55 0.38 0.04 -0.14 10/28/2025 10/30/2025 4:00:04 PM EST
39.00 1.60 2.85 2.23 3.30 0.00 0.00% 0.06 0 21 1.65 0.35 0.04 -0.14 10/29/2025 10/30/2025 4:00:04 PM EST
40.00 1.70 2.10 1.90 1.85 -1.11 -37.50% 0.05 10 391 1.62 0.32 0.03 -0.13 10/30/2025 10/30/2025 4:00:04 PM EST
41.00 1.45 1.85 1.65 2.15 0.00 0.00% 0.04 0 69 1.59 0.30 0.03 -0.13 10/28/2025 10/30/2025 4:00:04 PM EST
42.00 1.35 2.35 1.85 3.28 0.00 0.00% 0.04 0 4 1.76 0.27 0.03 -0.12 10/27/2025 10/30/2025 4:00:04 PM EST
43.00 0.80 1.95 1.38 3.00 0.00 0.00% 0.03 0 7 1.61 0.25 0.03 -0.12 10/27/2025 10/30/2025 4:00:04 PM EST
44.00 0.75 1.45 1.10 3.80 0.00 0.00% 0.03 0 51 1.55 0.23 0.03 -0.11 10/27/2025 10/30/2025 4:00:04 PM EST
45.00 0.35 1.80 1.08 1.25 -0.20 -13.80% 0.02 1 18 1.57 0.21 0.03 -0.11 10/30/2025 10/30/2025 4:00:04 PM EST
46.00 0.70 1.20 0.95 1.45 0.00 0.00% 0.02 0 11 1.61 0.20 0.03 -0.10 10/29/2025 10/30/2025 4:00:04 PM EST
50.00 0.40 1.30 0.85 1.80 0.00 0.00% 0.02 0 3 1.72 0.14 0.02 -0.08 10/27/2025 10/30/2025 4:00:04 PM EST
55.00 0.05 0.95 0.50 1.10 0.00 0.00% 0.01 0 1 1.64 0.09 0.01 -0.06 10/24/2025 10/30/2025 4:00:04 PM EST
60.00 0.05 1.15 0.60 0.97 0.00 0.00% 0.01 0 9 1.90 0.05 0.01 -0.04 10/27/2025 10/30/2025 4:00:04 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 2.15 1.08 % 0.07 0 0 4.57 0.00 0.00 -0.01 10/30/2025 4:00:04 PM EST
18.00 0.00 2.20 1.10 % 0.06 0 0 3.76 -0.02 0.00 -0.02 10/30/2025 4:00:04 PM EST
19.00 0.00 2.25 1.13 0.35 0.00 0.00% 0.06 0 3 3.55 -0.03 0.01 -0.03 10/22/2025 10/30/2025 4:00:04 PM EST
20.00 0.00 2.10 1.05 0.47 0.00 0.00% 0.05 0 1 3.21 -0.04 0.01 -0.04 10/20/2025 10/30/2025 4:00:04 PM EST
21.00 0.05 1.80 0.93 0.35 0.00 0.00% 0.04 0 1 1.94 -0.06 0.01 -0.05 10/28/2025 10/30/2025 4:00:04 PM EST
22.00 0.20 0.75 0.48 0.42 0.00 0.00% 0.02 0 6 1.57 -0.08 0.01 -0.06 10/28/2025 10/30/2025 4:00:04 PM EST
23.00 0.35 1.05 0.70 0.40 -0.01 -2.44% 0.03 2 20 1.63 -0.10 0.02 -0.07 10/30/2025 10/30/2025 4:00:04 PM EST
24.00 0.55 0.90 0.73 1.30 0.00 0.00% 0.03 0 4 1.52 -0.12 0.02 -0.08 10/16/2025 10/30/2025 4:00:04 PM EST
25.00 0.75 1.05 0.90 0.80 -0.95 -54.29% 0.04 1 50 1.49 -0.15 0.02 -0.09 10/30/2025 10/30/2025 4:00:04 PM EST
26.00 0.85 1.45 1.15 1.94 0.00 0.00% 0.04 0 7 1.48 -0.19 0.03 -0.10 10/22/2025 10/30/2025 4:00:04 PM EST
27.00 1.00 1.65 1.33 1.15 +0.16 +16.17% 0.05 1 4 1.43 -0.22 0.03 -0.11 10/30/2025 10/30/2025 4:00:04 PM EST
28.00 1.40 2.05 1.73 1.70 +0.35 +25.93% 0.06 2 18 1.46 -0.26 0.03 -0.12 10/30/2025 10/30/2025 4:00:04 PM EST
28.50 1.45 2.20 1.83 % 0.06 0 0 1.42 -0.28 0.03 -0.12 10/30/2025 4:00:04 PM EST
29.00 1.75 2.55 2.15 2.09 0.00 0.00% 0.07 0 8 1.48 -0.30 0.03 -0.13 10/24/2025 10/30/2025 4:00:04 PM EST
29.50 2.00 3.30 2.65 2.18 0.00 0.00% 0.09 0 2 1.61 -0.32 0.04 -0.13 10/28/2025 10/30/2025 4:00:04 PM EST
30.00 2.10 3.30 2.70 1.90 0.00 0.00% 0.09 0 19 1.53 -0.34 0.04 -0.13 10/29/2025 10/30/2025 4:00:04 PM EST
30.50 1.95 3.30 2.63 % 0.09 0 0 1.41 -0.36 0.04 -0.14 10/30/2025 4:00:04 PM EST
31.00 3.00 3.40 3.20 2.50 0.00 0.00% 0.10 0 12 1.54 -0.38 0.04 -0.14 10/28/2025 10/30/2025 4:00:04 PM EST
31.50 3.10 3.70 3.40 3.30 % 0.11 1 0 1.52 -0.39 0.04 -0.14 10/30/2025 10/30/2025 4:00:04 PM EST
32.00 2.95 4.10 3.53 2.32 0.00 0.00% 0.11 0 3 1.47 -0.41 0.04 -0.14 10/28/2025 10/30/2025 4:00:04 PM EST
32.50 3.60 4.30 3.95 2.60 % 0.12 1 0 1.53 -0.43 0.04 -0.14 10/30/2025 10/30/2025 4:00:04 PM EST
33.00 3.70 4.70 4.20 4.32 +0.52 +13.69% 0.13 8 2 1.52 -0.45 0.04 -0.14 10/30/2025 10/30/2025 4:00:04 PM EST
33.50 4.10 5.00 4.55 4.50 % 0.14 12 0 1.54 -0.47 0.04 -0.14 10/30/2025 10/30/2025 4:00:04 PM EST
34.00 4.80 5.30 5.05 4.70 +1.18 +33.53% 0.15 2 24 1.61 -0.49 0.04 -0.15 10/30/2025 10/30/2025 4:00:04 PM EST
34.50 4.90 5.60 5.25 % 0.15 0 0 1.57 -0.51 0.04 -0.15 10/30/2025 4:00:04 PM EST
35.00 5.40 6.70 6.05 4.80 -0.90 -15.79% 0.17 1 4 1.76 -0.52 0.04 -0.15 10/30/2025 10/30/2025 4:00:04 PM EST
35.50 5.10 6.30 5.70 5.10 +0.80 +18.61% 0.16 1 2 1.49 -0.54 0.04 -0.15 10/30/2025 10/30/2025 4:00:04 PM EST
36.00 5.30 7.50 6.40 5.50 -1.90 -25.68% 0.18 7 3 1.63 -0.56 0.04 -0.14 10/30/2025 10/30/2025 4:00:04 PM EST
37.00 6.50 7.40 6.95 4.90 0.00 0.00% 0.19 0 2 1.58 -0.59 0.04 -0.14 10/27/2025 10/30/2025 4:00:04 PM EST
38.00 6.90 8.90 7.90 % 0.21 0 0 1.66 -0.62 0.04 -0.14 10/30/2025 4:00:04 PM EST
39.00 8.20 8.90 8.55 8.20 +2.30 +38.99% 0.22 1 1 1.63 -0.65 0.04 -0.14 10/30/2025 10/30/2025 4:00:04 PM EST
40.00 8.60 9.70 9.15 % 0.23 0 0 1.55 -0.68 0.03 -0.13 10/30/2025 4:00:04 PM EST
41.00 9.00 11.50 10.25 8.20 0.00 0.00% 0.25 0 2 1.63 -0.70 0.03 -0.13 10/24/2025 10/30/2025 4:00:04 PM EST
42.00 10.60 11.40 11.00 % 0.26 0 0 2.22 -0.73 0.03 -0.12 10/30/2025 4:00:04 PM EST
43.00 10.70 13.20 11.95 9.30 0.00 0.00% 0.28 0 12 1.58 -0.75 0.03 -0.12 10/27/2025 10/30/2025 4:00:04 PM EST
44.00 11.60 14.10 12.85 % 0.29 0 0 2.30 -0.77 0.03 -0.11 10/30/2025 4:00:04 PM EST
45.00 12.50 14.10 13.30 % 0.30 0 0 1.94 -0.79 0.03 -0.11 10/30/2025 4:00:04 PM EST
46.00 13.30 15.00 14.15 % 0.31 0 0 1.97 -0.80 0.03 -0.10 10/30/2025 4:00:04 PM EST
50.00 16.30 19.70 18.00 % 0.36 0 0 2.56 -0.86 0.02 -0.08 10/30/2025 4:00:04 PM EST
55.00 21.80 24.20 23.00 % 0.42 0 0 2.62 -0.91 0.01 -0.06 10/30/2025 4:00:04 PM EST
60.00 25.80 29.10 27.45 % 0.46 0 0 2.82 -0.95 0.01 -0.04 10/30/2025 4:00:04 PM EST