Options Chain for OUSTER INC COM NEW (OUST) - $10.68 as of 1/22/2025 9:11:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.20 | 9.50 | 10.04 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:56 PM EST |
| 2.00 | 8.20 | 8.50 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 3.00 | 7.20 | 7.50 | 12.00 | 0.00 | 0.00% | 0 | 209 | 4.18 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:56 PM EST |
| 4.00 | 6.20 | 6.60 | 6.40 | 0.00 | 0.00% | 0 | 92 | 1.99 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 1/21/2025 3:59:56 PM EST |
| 5.00 | 5.20 | 5.60 | 9.30 | 0.00 | 0.00% | 0 | 108 | 1.92 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:56 PM EST |
| 6.00 | 4.20 | 4.60 | 4.80 | 0.00 | 0.00% | 0 | 721 | 1.51 | 0.98 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 7.00 | 3.30 | 3.60 | 3.70 | 0.00 | 0.00% | 0 | 536 | 1.17 | 0.94 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 8.00 | 2.45 | 2.70 | 2.53 | -0.39 | -13.36% | 3 | 789 | 0.95 | 0.87 | 0.07 | -0.01 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 9.00 | 1.75 | 1.90 | 1.95 | 0.00 | 0.00% | 0 | 1,022 | 0.97 | 0.77 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 10.00 | 1.20 | 1.35 | 1.10 | -0.45 | -29.04% | 2 | 569 | 0.94 | 0.63 | 0.13 | -0.02 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 11.00 | 0.75 | 0.95 | 1.00 | -0.05 | -4.77% | 3 | 479 | 0.96 | 0.50 | 0.14 | -0.02 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 12.00 | 0.50 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 1,606 | 0.95 | 0.38 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 13.00 | 0.30 | 0.45 | 0.36 | -0.09 | -20.00% | 3 | 1,369 | 0.95 | 0.28 | 0.11 | -0.02 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1,031 | 0.98 | 0.20 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | -0.07 | -31.82% | 1 | 606 | 0.99 | 0.15 | 0.07 | -0.01 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 16.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 305 | 0.93 | 0.10 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 346 | 0.97 | 0.08 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 456 | 1.06 | 0.06 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 75 | 1.22 | 0.04 | 0.02 | 0.00 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 157 | 1.30 | 0.03 | 0.02 | 0.00 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 19 | 2.29 | 0.01 | 0.01 | 0.00 | 1/7/2025 | 1/21/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2,030 | 1.95 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 100 | 5.00 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 1/21/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 203 | 3.36 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 374 | 3.18 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 267 | 2.58 | -0.02 | 0.01 | 0.00 | 12/17/2024 | 1/21/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 535 | 1.02 | -0.06 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 8.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 523 | 0.98 | -0.13 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 9.00 | 0.40 | 0.55 | 0.55 | +0.10 | +22.23% | 100 | 560 | 0.93 | -0.23 | 0.11 | -0.01 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 10.00 | 0.80 | 1.00 | 0.90 | +0.05 | +5.89% | 3 | 836 | 0.96 | -0.37 | 0.13 | -0.02 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 11.00 | 1.40 | 1.55 | 1.45 | +0.05 | +3.58% | 50 | 602 | 0.94 | -0.50 | 0.14 | -0.02 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 12.00 | 2.10 | 2.30 | 2.15 | +0.15 | +7.50% | 25 | 258 | 0.95 | -0.62 | 0.13 | -0.02 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 13.00 | 2.90 | 3.10 | 3.00 | +0.25 | +9.10% | 5 | 71 | 0.97 | -0.72 | 0.11 | -0.02 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 14.00 | 3.80 | 4.00 | 3.30 | 0.00 | 0.00% | 0 | 174 | 0.96 | -0.80 | 0.09 | -0.01 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
| 15.00 | 4.70 | 4.90 | 4.00 | 0.00 | 0.00% | 0 | 72 | 0.95 | -0.85 | 0.07 | -0.01 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 16.00 | 5.60 | 5.90 | 4.60 | 0.00 | 0.00% | 0 | 4 | 1.04 | -0.90 | 0.06 | -0.01 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 17.00 | 6.50 | 6.90 | 6.00 | 0.00 | 0.00% | 0 | 10 | 1.04 | -0.92 | 0.05 | -0.01 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
| 18.00 | 7.50 | 7.90 | 6.80 | 0.00 | 0.00% | 0 | 5 | 1.25 | -0.94 | 0.03 | -0.01 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 19.00 | 8.50 | 8.90 | % | 0 | 0 | 1.34 | -0.96 | 0.02 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 20.00 | 9.60 | 10.00 | 8.10 | 0.00 | 0.00% | 0 | 4 | 1.43 | -0.97 | 0.02 | 0.00 | 12/27/2024 | 1/21/2025 3:59:56 PM EST |
| 21.00 | 10.50 | 10.90 | % | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 25.00 | 14.50 | 15.00 | 10.80 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:56 PM EST |