Options Chain for OUSTER INC COM NEW (OUST) - $22.36 as of 12/26/2025 1:38:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.50 | 13.80 | 12.15 | 16.05 | 0.00 | 0.00% | 1.22 | 0 | 0 | 2.61 | 0.99 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:46 PM EST |
| 11.00 | 9.70 | 11.60 | 10.65 | 22.60 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.53 | 0.99 | 0.00 | 0.00 | 10/23/2025 | 12/26/2025 3:59:46 PM EST |
| 12.00 | 8.30 | 10.60 | 9.45 | 12.49 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.37 | 0.98 | 0.01 | -0.01 | 8/7/2025 | 12/26/2025 3:59:46 PM EST |
| 13.00 | 8.40 | 10.20 | 9.30 | 9.85 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.60 | 0.96 | 0.01 | -0.01 | 11/26/2025 | 12/26/2025 3:59:46 PM EST |
| 14.00 | 6.80 | 9.20 | 8.00 | 8.00 | % | 0.57 | 1 | 1 | 1.44 | 0.93 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST | |
| 15.00 | 6.90 | 8.50 | 7.70 | 7.70 | +1.30 | +20.32% | 0.51 | 2 | 31 | 1.42 | 0.90 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 16.00 | 6.00 | 7.60 | 6.80 | 6.70 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.31 | 0.87 | 0.03 | -0.02 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 17.00 | 5.30 | 6.80 | 6.05 | 6.59 | 0.00 | 0.00% | 0.36 | 0 | 13 | 0.88 | 0.83 | 0.03 | -0.02 | 12/15/2025 | 12/26/2025 3:59:46 PM EST |
| 18.00 | 4.60 | 5.40 | 5.00 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 35 | 0.77 | 0.79 | 0.04 | -0.02 | 12/15/2025 | 12/26/2025 3:59:46 PM EST |
| 19.00 | 4.00 | 4.90 | 4.45 | 5.49 | 0.00 | 0.00% | 0.23 | 0 | 42 | 0.81 | 0.74 | 0.05 | -0.02 | 12/3/2025 | 12/26/2025 3:59:46 PM EST |
| 20.00 | 3.40 | 4.60 | 4.00 | 4.92 | 0.00 | 0.00% | 0.20 | 0 | 130 | 0.86 | 0.68 | 0.05 | -0.02 | 12/15/2025 | 12/26/2025 3:59:46 PM EST |
| 21.00 | 3.00 | 4.20 | 3.60 | 3.10 | -0.60 | -16.22% | 0.17 | 7 | 112 | 0.90 | 0.63 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 22.00 | 2.50 | 3.10 | 2.80 | 2.62 | -0.51 | -16.30% | 0.13 | 8 | 122 | 0.80 | 0.57 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 23.00 | 2.10 | 2.75 | 2.43 | 2.14 | -0.56 | -20.75% | 0.11 | 30 | 327 | 0.81 | 0.52 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 24.00 | 1.75 | 2.50 | 2.13 | 1.90 | -0.60 | -24.00% | 0.09 | 8 | 158 | 0.83 | 0.46 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 25.00 | 1.50 | 1.80 | 1.65 | 1.60 | -0.40 | -20.00% | 0.07 | 2 | 401 | 0.78 | 0.41 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 26.00 | 1.10 | 1.50 | 1.30 | 1.35 | -0.30 | -18.19% | 0.05 | 32 | 318 | 0.76 | 0.37 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 27.00 | 1.05 | 1.30 | 1.18 | 1.15 | -0.37 | -24.35% | 0.04 | 13 | 365 | 0.79 | 0.32 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 28.00 | 0.95 | 1.10 | 1.03 | 0.97 | -0.63 | -39.38% | 0.04 | 19 | 225 | 0.80 | 0.28 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 29.00 | 0.80 | 0.95 | 0.88 | 0.84 | -0.26 | -23.64% | 0.03 | 14 | 413 | 0.81 | 0.25 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 30.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.25 | -25.00% | 0.03 | 1 | 680 | 0.82 | 0.22 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 31.00 | 0.60 | 0.70 | 0.65 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.83 | 0.19 | 0.04 | -0.02 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 32.00 | 0.50 | 0.65 | 0.58 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 315 | 0.84 | 0.16 | 0.03 | -0.02 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 33.00 | 0.40 | 0.55 | 0.48 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.84 | 0.14 | 0.03 | -0.01 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 34.00 | 0.20 | 0.50 | 0.35 | 0.46 | -0.31 | -40.26% | 0.01 | 52 | 108 | 0.80 | 0.13 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 35.00 | 0.30 | 0.60 | 0.45 | 0.40 | -0.10 | -20.00% | 0.01 | 3 | 311 | 0.90 | 0.11 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 36.00 | 0.25 | 0.60 | 0.43 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.92 | 0.09 | 0.02 | -0.01 | 12/19/2025 | 12/26/2025 3:59:46 PM EST |
| 37.00 | 0.05 | 0.75 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.88 | 0.08 | 0.02 | -0.01 | 12/19/2025 | 12/26/2025 3:59:46 PM EST |
| 38.00 | 0.15 | 0.50 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.92 | 0.07 | 0.02 | -0.01 | 12/16/2025 | 12/26/2025 3:59:46 PM EST |
| 39.00 | 0.10 | 0.45 | 0.28 | 0.28 | -0.12 | -30.00% | 0.01 | 1 | 86 | 0.91 | 0.06 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 40.00 | 0.10 | 0.45 | 0.28 | 0.26 | -0.13 | -33.34% | 0.01 | 1 | 175 | 0.94 | 0.05 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 41.00 | 0.05 | 0.25 | 0.15 | 0.24 | -0.07 | -22.59% | 0.00 | 1 | 16 | 0.85 | 0.05 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 42.00 | 0.05 | 0.25 | 0.15 | 0.18 | -0.06 | -25.00% | 0.00 | 1 | 216 | 0.87 | 0.04 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 43.00 | 0.05 | 0.25 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 2 | 52 | 0.87 | 0.04 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.13 | 0.03 | 0.01 | 0.00 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.28 | 0.02 | 0.01 | 0.00 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 46.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.31 | 0.02 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 47.00 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.21 | 0.02 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 48.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.23 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 49.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.26 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.28 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.52 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.48 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.51 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 11.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.54 | -0.01 | 0.00 | 0.00 | 10/22/2025 | 12/26/2025 3:59:46 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.38 | -0.02 | 0.01 | -0.01 | 11/18/2025 | 12/26/2025 3:59:46 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.12 | -0.04 | 0.01 | -0.01 | 12/8/2025 | 12/26/2025 3:59:46 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.93 | -0.07 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 15.00 | 0.15 | 0.50 | 0.33 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.81 | -0.10 | 0.02 | -0.01 | 12/17/2025 | 12/26/2025 3:59:46 PM EST |
| 16.00 | 0.45 | 0.60 | 0.53 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.84 | -0.13 | 0.03 | -0.02 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 17.00 | 0.55 | 0.90 | 0.73 | 0.70 | -0.40 | -36.37% | 0.04 | 1 | 45 | 0.82 | -0.17 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 18.00 | 0.90 | 1.30 | 1.10 | 0.95 | +0.02 | +2.16% | 0.06 | 2 | 158 | 0.86 | -0.21 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 19.00 | 1.25 | 1.50 | 1.38 | 1.35 | +0.10 | +8.00% | 0.07 | 4 | 58 | 0.83 | -0.26 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 20.00 | 1.55 | 2.20 | 1.88 | 1.75 | +0.06 | +3.55% | 0.09 | 7 | 138 | 0.86 | -0.32 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 21.00 | 2.00 | 2.30 | 2.15 | 2.10 | 0.00 | 0.00% | 0.10 | 45 | 86 | 0.80 | -0.37 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 22.00 | 2.15 | 3.10 | 2.63 | 2.65 | +0.03 | +1.15% | 0.12 | 9 | 153 | 0.79 | -0.43 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 23.00 | 3.10 | 4.00 | 3.55 | 3.20 | -0.50 | -13.52% | 0.15 | 19 | 23 | 0.89 | -0.48 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 24.00 | 3.50 | 4.50 | 4.00 | 3.95 | -0.05 | -1.25% | 0.17 | 21 | 116 | 0.83 | -0.54 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 25.00 | 3.90 | 5.20 | 4.55 | 4.40 | 0.00 | 0.00% | 0.18 | 0 | 68 | 0.79 | -0.59 | 0.06 | -0.03 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 26.00 | 5.00 | 5.80 | 5.40 | 5.06 | 0.00 | 0.00% | 0.21 | 0 | 106 | 0.83 | -0.63 | 0.05 | -0.02 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 27.00 | 5.60 | 6.70 | 6.15 | 6.18 | +0.78 | +14.45% | 0.23 | 61 | 50 | 0.82 | -0.68 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 28.00 | 6.40 | 7.50 | 6.95 | 6.70 | 0.00 | 0.00% | 0.25 | 0 | 61 | 0.82 | -0.72 | 0.05 | -0.02 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 29.00 | 7.00 | 8.30 | 7.65 | 6.03 | 0.00 | 0.00% | 0.26 | 0 | 80 | 1.01 | -0.75 | 0.04 | -0.02 | 12/10/2025 | 12/26/2025 3:59:46 PM EST |
| 30.00 | 7.90 | 9.20 | 8.55 | 7.20 | 0.00 | 0.00% | 0.29 | 0 | 28 | 1.03 | -0.78 | 0.04 | -0.02 | 11/4/2025 | 12/26/2025 3:59:46 PM EST |
| 31.00 | 9.00 | 9.80 | 9.40 | 9.60 | +0.05 | +0.53% | 0.30 | 26 | 149 | 0.94 | -0.81 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 32.00 | 9.60 | 11.00 | 10.30 | 11.33 | 0.00 | 0.00% | 0.32 | 0 | 44 | 1.07 | -0.84 | 0.03 | -0.02 | 11/26/2025 | 12/26/2025 3:59:46 PM EST |
| 33.00 | 10.60 | 12.00 | 11.30 | 11.07 | 0.00 | 0.00% | 0.34 | 0 | 16 | 1.12 | -0.86 | 0.03 | -0.01 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 34.00 | 11.50 | 12.90 | 12.20 | 13.56 | 0.00 | 0.00% | 0.36 | 0 | 30 | 1.13 | -0.87 | 0.03 | -0.01 | 11/17/2025 | 12/26/2025 3:59:46 PM EST |
| 35.00 | 12.20 | 14.20 | 13.20 | 10.60 | 0.00 | 0.00% | 0.38 | 0 | 13 | 1.29 | -0.89 | 0.03 | -0.01 | 11/4/2025 | 12/26/2025 3:59:46 PM EST |
| 36.00 | 13.20 | 15.30 | 14.25 | 12.80 | 0.00 | 0.00% | 0.40 | 0 | 17 | 1.37 | -0.91 | 0.02 | -0.01 | 11/5/2025 | 12/26/2025 3:59:46 PM EST |
| 37.00 | 14.00 | 16.90 | 15.45 | 12.10 | 0.00 | 0.00% | 0.42 | 0 | 49 | 1.62 | -0.92 | 0.02 | -0.01 | 10/17/2025 | 12/26/2025 3:59:46 PM EST |
| 38.00 | 15.70 | 17.10 | 16.40 | 15.40 | 0.00 | 0.00% | 0.43 | 0 | 7 | 1.38 | -0.93 | 0.02 | -0.01 | 11/6/2025 | 12/26/2025 3:59:46 PM EST |
| 39.00 | 16.70 | 18.10 | 17.40 | % | 0.45 | 0 | 0 | 1.42 | -0.94 | 0.02 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 40.00 | 16.90 | 19.10 | 18.00 | 14.40 | 0.00 | 0.00% | 0.45 | 0 | 37 | 1.46 | -0.95 | 0.01 | -0.01 | 11/4/2025 | 12/26/2025 3:59:46 PM EST |
| 41.00 | 17.90 | 20.10 | 19.00 | 15.00 | 0.00 | 0.00% | 0.46 | 0 | 41 | 1.49 | -0.95 | 0.01 | -0.01 | 8/25/2025 | 12/26/2025 3:59:46 PM EST |
| 42.00 | 19.60 | 21.00 | 20.30 | 15.00 | 0.00 | 0.00% | 0.48 | 0 | 146 | 1.49 | -0.96 | 0.01 | -0.01 | 10/21/2025 | 12/26/2025 3:59:46 PM EST |
| 43.00 | 19.80 | 22.10 | 20.95 | % | 0.49 | 0 | 0 | 1.56 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 44.00 | 21.50 | 23.20 | 22.35 | 14.30 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.64 | -0.97 | 0.01 | 0.00 | 9/19/2025 | 12/26/2025 3:59:46 PM EST |
| 45.00 | 21.70 | 24.70 | 23.20 | % | 0.52 | 0 | 0 | 1.85 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 46.00 | 22.50 | 25.90 | 24.20 | % | 0.53 | 0 | 0 | 1.96 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 47.00 | 23.50 | 26.90 | 25.20 | % | 0.54 | 0 | 0 | 1.99 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 48.00 | 24.60 | 27.90 | 26.25 | % | 0.55 | 0 | 0 | 2.02 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 49.00 | 25.60 | 28.80 | 27.20 | 22.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.01 | -0.99 | 0.00 | 0.00 | 10/17/2025 | 12/26/2025 3:59:46 PM EST |
| 50.00 | 26.60 | 29.80 | 28.20 | % | 0.56 | 0 | 0 | 2.04 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 55.00 | 31.60 | 34.80 | 33.20 | 23.86 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/26/2025 3:59:46 PM EST |
| 60.00 | 36.50 | 39.80 | 38.15 | % | 0.64 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST |