Options Chain for OUSTER INC COM NEW (OUST) - $21.78 as of 11/26/2025 3:28:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 10.10 | 12.20 | 11.15 | % | 1.01 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 12.00 | 8.90 | 12.10 | 10.50 | % | 0.88 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 13.00 | 7.90 | 11.10 | 9.50 | % | 0.73 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 14.00 | 6.90 | 10.20 | 8.55 | % | 0.61 | 0 | 0 | 3.35 | 0.99 | 0.01 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 15.00 | 6.00 | 8.60 | 7.30 | % | 0.49 | 0 | 0 | 2.50 | 0.98 | 0.01 | -0.01 | 11/26/2025 2:58:58 PM EST | |||
| 16.00 | 5.10 | 7.70 | 6.40 | % | 0.40 | 0 | 0 | 2.31 | 0.96 | 0.02 | -0.01 | 11/26/2025 2:58:58 PM EST | |||
| 17.00 | 4.50 | 6.20 | 5.35 | % | 0.31 | 0 | 0 | 1.64 | 0.92 | 0.03 | -0.02 | 11/26/2025 2:58:58 PM EST | |||
| 17.50 | 4.00 | 5.80 | 4.90 | % | 0.28 | 0 | 0 | 1.61 | 0.89 | 0.04 | -0.03 | 11/26/2025 2:58:58 PM EST | |||
| 18.00 | 3.70 | 5.50 | 4.60 | % | 0.26 | 0 | 0 | 1.65 | 0.87 | 0.04 | -0.03 | 11/26/2025 2:58:58 PM EST | |||
| 18.50 | 3.30 | 4.80 | 4.05 | % | 0.22 | 0 | 0 | 1.38 | 0.84 | 0.05 | -0.03 | 11/26/2025 2:58:58 PM EST | |||
| 19.00 | 3.00 | 4.20 | 3.60 | 7.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.20 | 0.81 | 0.06 | -0.04 | 11/10/2025 | 11/26/2025 2:58:58 PM EST |
| 19.50 | 2.70 | 3.80 | 3.25 | % | 0.17 | 0 | 0 | 1.16 | 0.78 | 0.06 | -0.04 | 11/26/2025 2:58:58 PM EST | |||
| 20.00 | 2.30 | 3.40 | 2.85 | 4.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.05 | 0.75 | 0.07 | -0.04 | 11/13/2025 | 11/26/2025 2:58:58 PM EST |
| 20.50 | 2.70 | 3.00 | 2.85 | % | 0.14 | 0 | 0 | 0.93 | 0.71 | 0.08 | -0.05 | 11/26/2025 2:58:58 PM EST | |||
| 21.00 | 2.25 | 2.70 | 2.48 | 1.71 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.89 | 0.67 | 0.08 | -0.05 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 21.50 | 2.10 | 2.40 | 2.25 | 1.55 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.94 | 0.62 | 0.09 | -0.05 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 22.00 | 1.80 | 2.05 | 1.93 | 1.75 | +0.44 | +33.59% | 0.09 | 20 | 5 | 0.95 | 0.58 | 0.09 | -0.05 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 22.50 | 1.60 | 1.80 | 1.70 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.94 | 0.53 | 0.09 | -0.05 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 23.00 | 1.40 | 1.60 | 1.50 | 1.47 | -0.18 | -10.91% | 0.07 | 6 | 2 | 0.91 | 0.48 | 0.09 | -0.05 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 23.50 | 1.20 | 1.45 | 1.33 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.91 | 0.44 | 0.09 | -0.05 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 24.00 | 1.05 | 1.20 | 1.13 | 1.10 | +0.20 | +22.23% | 0.05 | 67 | 200 | 0.91 | 0.40 | 0.09 | -0.05 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 24.50 | 0.90 | 1.05 | 0.98 | 0.90 | +0.15 | +20.00% | 0.04 | 5 | 20 | 0.94 | 0.36 | 0.09 | -0.05 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 25.00 | 0.75 | 0.95 | 0.85 | 0.75 | +0.13 | +20.97% | 0.03 | 6 | 7 | 0.94 | 0.32 | 0.08 | -0.05 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 26.00 | 0.55 | 0.75 | 0.65 | 0.56 | 0.00 | 0.00% | 0.03 | 1 | 11 | 0.96 | 0.26 | 0.07 | -0.05 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 27.00 | 0.40 | 0.60 | 0.50 | 0.45 | +0.09 | +25.00% | 0.02 | 1 | 34 | 1.00 | 0.21 | 0.06 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 28.00 | 0.20 | 0.45 | 0.33 | 0.31 | +0.01 | +3.34% | 0.01 | 10 | 157 | 0.94 | 0.17 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 29.00 | 0.20 | 0.40 | 0.30 | 0.28 | -3.32 | -92.23% | 0.01 | 1 | 3 | 1.01 | 0.14 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 30.00 | 0.15 | 0.30 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.02 | 0.11 | 0.04 | -0.03 | 11/21/2025 | 11/26/2025 2:58:58 PM EST |
| 31.00 | 0.10 | 0.25 | 0.18 | 0.15 | -1.15 | -88.47% | 0.01 | 28 | 13 | 1.03 | 0.09 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 32.00 | 0.05 | 0.20 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.02 | 0.07 | 0.03 | -0.02 | 11/17/2025 | 11/26/2025 2:58:58 PM EST |
| 33.00 | 0.05 | 0.35 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.17 | 0.05 | 0.02 | -0.02 | 11/17/2025 | 11/26/2025 2:58:58 PM EST |
| 34.00 | 0.05 | 0.45 | 0.25 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.04 | 0.02 | -0.01 | 11/10/2025 | 11/26/2025 2:58:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.92 | 0.02 | 0.01 | -0.01 | 11/10/2025 | 11/26/2025 2:58:58 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.01 | 0.01 | -0.01 | 11/14/2025 | 11/26/2025 2:58:58 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.07 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 11/26/2025 2:58:58 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.14 | 0.01 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 2:58:58 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.20 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.27 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 2:58:58 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 2:58:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.80 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.32 | -0.01 | 0.01 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.07 | -0.02 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.83 | -0.04 | 0.02 | -0.01 | 11/17/2025 | 11/26/2025 2:58:58 PM EST |
| 17.00 | 0.05 | 0.70 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.16 | -0.08 | 0.03 | -0.02 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 17.50 | 0.10 | 0.30 | 0.20 | % | 0.01 | 0 | 0 | 0.93 | -0.11 | 0.04 | -0.03 | 11/26/2025 2:58:58 PM EST | |||
| 18.00 | 0.10 | 0.35 | 0.23 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.88 | -0.13 | 0.04 | -0.03 | 11/14/2025 | 11/26/2025 2:58:58 PM EST |
| 18.50 | 0.25 | 0.50 | 0.38 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.96 | -0.16 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 19.00 | 0.35 | 0.55 | 0.45 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.93 | -0.19 | 0.06 | -0.04 | 11/21/2025 | 11/26/2025 2:58:58 PM EST |
| 19.50 | 0.45 | 0.70 | 0.58 | 0.65 | % | 0.03 | 1 | 0 | 0.97 | -0.22 | 0.06 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST | |
| 20.00 | 0.60 | 0.70 | 0.65 | 0.64 | -0.86 | -57.34% | 0.03 | 1 | 90 | 0.90 | -0.25 | 0.07 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 20.50 | 0.70 | 0.85 | 0.78 | 0.75 | -0.70 | -48.28% | 0.04 | 1 | 66 | 0.96 | -0.29 | 0.08 | -0.05 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 21.00 | 0.85 | 1.05 | 0.95 | 1.22 | -0.48 | -28.24% | 0.05 | 1 | 21 | 0.93 | -0.33 | 0.08 | -0.05 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 21.50 | 1.05 | 1.25 | 1.15 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.92 | -0.38 | 0.09 | -0.05 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 22.00 | 1.25 | 1.50 | 1.38 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.93 | -0.42 | 0.09 | -0.05 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 22.50 | 1.50 | 1.75 | 1.63 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.92 | -0.47 | 0.09 | -0.05 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 23.00 | 1.80 | 2.05 | 1.93 | 2.35 | -0.66 | -21.93% | 0.08 | 3 | 14 | 0.92 | -0.52 | 0.09 | -0.05 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 23.50 | 2.05 | 2.35 | 2.20 | % | 0.09 | 0 | 0 | 0.92 | -0.56 | 0.09 | -0.05 | 11/26/2025 2:58:58 PM EST | |||
| 24.00 | 2.40 | 2.70 | 2.55 | 4.91 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.93 | -0.60 | 0.09 | -0.05 | 11/21/2025 | 11/26/2025 2:58:58 PM EST |
| 24.50 | 2.80 | 3.20 | 3.00 | % | 0.12 | 0 | 0 | 0.96 | -0.64 | 0.09 | -0.05 | 11/26/2025 2:58:58 PM EST | |||
| 25.00 | 3.10 | 3.60 | 3.35 | 3.75 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.92 | -0.68 | 0.08 | -0.05 | 11/20/2025 | 11/26/2025 2:58:58 PM EST |
| 26.00 | 3.90 | 4.40 | 4.15 | % | 0.16 | 0 | 0 | 0.93 | -0.74 | 0.07 | -0.05 | 11/26/2025 2:58:58 PM EST | |||
| 27.00 | 4.70 | 5.30 | 5.00 | 6.20 | 0.00 | 0.00% | 0.19 | 0 | 71 | 0.77 | -0.79 | 0.06 | -0.04 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 28.00 | 5.60 | 6.40 | 6.00 | 6.44 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.91 | -0.83 | 0.05 | -0.04 | 11/20/2025 | 11/26/2025 2:58:58 PM EST |
| 29.00 | 6.50 | 7.90 | 7.20 | % | 0.25 | 0 | 0 | 1.19 | -0.86 | 0.05 | -0.03 | 11/26/2025 2:58:58 PM EST | |||
| 30.00 | 7.20 | 8.40 | 7.80 | 9.55 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.53 | -0.89 | 0.04 | -0.03 | 11/19/2025 | 11/26/2025 2:58:58 PM EST |
| 31.00 | 8.20 | 9.50 | 8.85 | 6.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.70 | -0.91 | 0.03 | -0.02 | 11/4/2025 | 11/26/2025 2:58:58 PM EST |
| 32.00 | 9.30 | 10.80 | 10.05 | % | 0.31 | 0 | 0 | 2.00 | -0.93 | 0.03 | -0.02 | 11/26/2025 2:58:58 PM EST | |||
| 33.00 | 10.30 | 11.90 | 11.10 | % | 0.34 | 0 | 0 | 2.16 | -0.95 | 0.02 | -0.02 | 11/26/2025 2:58:58 PM EST | |||
| 34.00 | 10.90 | 13.00 | 11.95 | 8.30 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.44 | -0.96 | 0.02 | -0.01 | 11/4/2025 | 11/26/2025 2:58:58 PM EST |
| 35.00 | 11.80 | 14.10 | 12.95 | % | 0.37 | 0 | 0 | 2.53 | -0.98 | 0.01 | -0.01 | 11/26/2025 2:58:58 PM EST | |||
| 36.00 | 12.80 | 15.10 | 13.95 | % | 0.39 | 0 | 0 | 2.55 | -0.99 | 0.01 | -0.01 | 11/26/2025 2:58:58 PM EST | |||
| 37.00 | 13.80 | 15.20 | 14.50 | % | 0.39 | 0 | 0 | 1.96 | -0.99 | 0.01 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 38.00 | 14.80 | 16.20 | 15.50 | % | 0.41 | 0 | 0 | 2.03 | -0.99 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 39.00 | 15.80 | 17.00 | 16.40 | 18.29 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.90 | -0.99 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 40.00 | 16.80 | 18.20 | 17.50 | % | 0.44 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 41.00 | 17.80 | 20.10 | 18.95 | % | 0.46 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 42.00 | 18.80 | 21.10 | 19.95 | % | 0.47 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 43.00 | 19.80 | 22.10 | 20.95 | % | 0.49 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 44.00 | 20.60 | 22.40 | 21.50 | % | 0.49 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 45.00 | 21.50 | 23.60 | 22.55 | % | 0.50 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 46.00 | 22.60 | 24.40 | 23.50 | % | 0.51 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 50.00 | 26.50 | 28.40 | 27.45 | % | 0.55 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST |