Options Chain for OUSTER INC COM NEW (OUST) - $36.31 as of 10/15/2025 7:53:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.60 | 18.20 | 16.40 | 13.11 | 0.00 | 0.00% | 0.82 | 0 | 2 | 2.12 | 0.93 | 0.01 | -0.03 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 21.00 | 13.70 | 17.30 | 15.50 | 12.50 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.02 | 0.92 | 0.01 | -0.03 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 22.00 | 12.80 | 16.50 | 14.65 | % | 0.67 | 0 | 0 | 1.97 | 0.91 | 0.01 | -0.04 | 10/14/2025 3:59:58 PM EST | |||
| 23.00 | 12.10 | 15.60 | 13.85 | % | 0.60 | 0 | 0 | 1.87 | 0.89 | 0.01 | -0.04 | 10/14/2025 3:59:58 PM EST | |||
| 24.00 | 11.20 | 14.80 | 13.00 | % | 0.54 | 0 | 0 | 1.82 | 0.88 | 0.01 | -0.04 | 10/14/2025 3:59:58 PM EST | |||
| 25.00 | 10.40 | 14.10 | 12.25 | % | 0.49 | 0 | 0 | 1.79 | 0.86 | 0.01 | -0.04 | 10/14/2025 3:59:58 PM EST | |||
| 26.00 | 9.70 | 13.40 | 11.55 | % | 0.44 | 0 | 0 | 1.76 | 0.84 | 0.02 | -0.05 | 10/14/2025 3:59:58 PM EST | |||
| 27.00 | 8.90 | 12.70 | 10.80 | % | 0.40 | 0 | 0 | 1.72 | 0.82 | 0.02 | -0.05 | 10/14/2025 3:59:58 PM EST | |||
| 28.00 | 8.50 | 12.00 | 10.25 | 8.84 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.68 | 0.80 | 0.02 | -0.05 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 29.00 | 9.00 | 10.70 | 9.85 | 10.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.20 | 0.78 | 0.02 | -0.06 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 30.00 | 7.30 | 10.00 | 8.65 | % | 0.29 | 0 | 0 | 1.04 | 0.75 | 0.02 | -0.06 | 10/14/2025 3:59:58 PM EST | |||
| 31.00 | 6.80 | 9.30 | 8.05 | % | 0.26 | 0 | 0 | 1.05 | 0.73 | 0.02 | -0.06 | 10/14/2025 3:59:58 PM EST | |||
| 32.00 | 7.00 | 9.20 | 8.10 | 8.40 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.20 | 0.70 | 0.02 | -0.06 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 33.00 | 6.50 | 8.00 | 7.25 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.12 | 0.67 | 0.03 | -0.06 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 34.00 | 6.10 | 7.60 | 6.85 | 4.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.15 | 0.65 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 35.00 | 5.60 | 7.70 | 6.65 | 6.24 | 0.00 | 0.00% | 0.19 | 0 | 17 | 1.20 | 0.62 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 36.00 | 4.70 | 6.90 | 5.80 | 5.70 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.12 | 0.59 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 37.00 | 4.90 | 6.30 | 5.60 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.16 | 0.57 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 38.00 | 5.00 | 6.20 | 5.60 | 4.60 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.24 | 0.54 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 39.00 | 4.00 | 5.90 | 4.95 | 4.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.18 | 0.52 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 40.00 | 4.00 | 5.60 | 4.80 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.22 | 0.49 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 41.00 | 3.00 | 4.60 | 3.80 | % | 0.09 | 0 | 0 | 1.08 | 0.47 | 0.03 | -0.07 | 10/14/2025 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 | 0.05 | 0.65 | 0.35 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.17 | -0.07 | 0.01 | -0.03 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 21.00 | 0.10 | 1.25 | 0.68 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.26 | -0.08 | 0.01 | -0.03 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 22.00 | 0.25 | 1.35 | 0.80 | % | 0.04 | 0 | 0 | 1.25 | -0.09 | 0.01 | -0.04 | 10/14/2025 3:59:58 PM EST | |||
| 23.00 | 0.25 | 1.45 | 0.85 | % | 0.04 | 0 | 0 | 1.17 | -0.11 | 0.01 | -0.04 | 10/14/2025 3:59:58 PM EST | |||
| 24.00 | 0.45 | 1.50 | 0.98 | % | 0.04 | 0 | 0 | 1.16 | -0.12 | 0.01 | -0.04 | 10/14/2025 3:59:58 PM EST | |||
| 25.00 | 0.65 | 1.75 | 1.20 | % | 0.05 | 0 | 0 | 1.16 | -0.14 | 0.01 | -0.04 | 10/14/2025 3:59:58 PM EST | |||
| 26.00 | 0.20 | 1.95 | 1.08 | % | 0.04 | 0 | 0 | 1.00 | -0.16 | 0.02 | -0.05 | 10/14/2025 3:59:58 PM EST | |||
| 27.00 | 1.05 | 2.30 | 1.68 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.15 | -0.18 | 0.02 | -0.05 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 28.00 | 1.60 | 2.50 | 2.05 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 23 | 1.23 | -0.20 | 0.02 | -0.05 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 29.00 | 1.70 | 2.95 | 2.33 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.16 | -0.22 | 0.02 | -0.06 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 30.00 | 2.05 | 3.60 | 2.83 | % | 0.09 | 0 | 0 | 1.19 | -0.25 | 0.02 | -0.06 | 10/14/2025 3:59:58 PM EST | |||
| 31.00 | 2.80 | 3.70 | 3.25 | 3.43 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.19 | -0.27 | 0.02 | -0.06 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 32.00 | 3.10 | 4.20 | 3.65 | % | 0.11 | 0 | 0 | 1.18 | -0.30 | 0.02 | -0.06 | 10/14/2025 3:59:58 PM EST | |||
| 33.00 | 3.60 | 5.10 | 4.35 | % | 0.13 | 0 | 0 | 1.23 | -0.33 | 0.03 | -0.06 | 10/14/2025 3:59:58 PM EST | |||
| 34.00 | 4.10 | 5.20 | 4.65 | % | 0.14 | 0 | 0 | 1.19 | -0.35 | 0.03 | -0.07 | 10/14/2025 3:59:58 PM EST | |||
| 35.00 | 4.70 | 5.90 | 5.30 | % | 0.15 | 0 | 0 | 1.22 | -0.38 | 0.03 | -0.07 | 10/14/2025 3:59:58 PM EST | |||
| 36.00 | 5.10 | 6.40 | 5.75 | % | 0.16 | 0 | 0 | 1.19 | -0.41 | 0.03 | -0.07 | 10/14/2025 3:59:58 PM EST | |||
| 37.00 | 5.40 | 7.30 | 6.35 | % | 0.17 | 0 | 0 | 1.20 | -0.43 | 0.03 | -0.07 | 10/14/2025 3:59:58 PM EST | |||
| 38.00 | 6.40 | 7.70 | 7.05 | % | 0.19 | 0 | 0 | 1.22 | -0.46 | 0.03 | -0.07 | 10/14/2025 3:59:58 PM EST | |||
| 39.00 | 7.00 | 8.40 | 7.70 | % | 0.20 | 0 | 0 | 1.22 | -0.48 | 0.03 | -0.07 | 10/14/2025 3:59:58 PM EST | |||
| 40.00 | 7.70 | 9.10 | 8.40 | % | 0.21 | 0 | 0 | 1.23 | -0.51 | 0.03 | -0.07 | 10/14/2025 3:59:58 PM EST | |||
| 41.00 | 8.30 | 9.70 | 9.00 | % | 0.22 | 0 | 0 | 1.21 | -0.53 | 0.03 | -0.07 | 10/14/2025 3:59:58 PM EST |