Options Chain for OUSTER INC COM NEW (OUST) - $9.55 as of 2/4/2025 3:01:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.00 | 7.60 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 4.00 | 6.10 | 6.60 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 5.00 | 5.00 | 6.00 | % | 0 | 0 | 2.60 | 0.98 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 6.00 | 3.10 | 5.30 | 3.80 | 0.00 | 0.00% | 0 | 22 | 2.46 | 0.94 | 0.03 | -0.01 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 7.00 | 3.30 | 4.10 | % | 0 | 0 | 1.77 | 0.88 | 0.05 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 8.00 | 2.60 | 3.20 | % | 0 | 0 | 1.23 | 0.80 | 0.07 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 9.00 | 1.60 | 2.20 | 1.98 | +0.23 | +13.15% | 7 | 207 | 0.91 | 0.70 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 10.00 | 1.45 | 1.65 | 1.55 | -0.30 | -16.22% | 35 | 132 | 1.04 | 0.60 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 11.00 | 1.10 | 1.30 | 1.30 | +0.30 | +30.00% | 4 | 134 | 1.07 | 0.50 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 12.00 | 0.80 | 1.00 | 0.95 | +0.25 | +35.72% | 6 | 81 | 1.09 | 0.40 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 13.00 | 0.60 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 48 | 1.08 | 0.32 | 0.10 | -0.02 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 14.00 | 0.45 | 0.55 | 0.40 | +0.02 | +5.27% | 1 | 76 | 1.08 | 0.25 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | -0.03 | -6.98% | 5 | 52 | 1.11 | 0.20 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 100 | 0.96 | 0.15 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 17.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 72 | 1.10 | 0.12 | 0.05 | -0.01 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 18.00 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 30 | 1.05 | 0.09 | 0.04 | -0.01 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.30 | % | 0 | 0 | 1.35 | 0.07 | 0.04 | -0.01 | 2/4/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.61 | -0.02 | 0.01 | 0.00 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.20 | % | 0 | 0 | 1.30 | -0.06 | 0.03 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.28 | -0.12 | -30.00% | 1 | 52 | 1.15 | -0.12 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 8.00 | 0.45 | 0.60 | 0.55 | -0.12 | -17.91% | 2 | 104 | 1.07 | -0.20 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 9.00 | 0.85 | 0.95 | 0.90 | -0.21 | -18.92% | 2 | 181 | 1.07 | -0.30 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 10.00 | 1.30 | 1.45 | 1.45 | -0.22 | -13.18% | 2 | 8 | 1.05 | -0.40 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 11.00 | 1.95 | 2.10 | 2.32 | 0.00 | 0.00% | 0 | 87 | 1.09 | -0.50 | 0.10 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 12.00 | 2.65 | 2.95 | 2.80 | -0.30 | -9.68% | 2 | 54 | 1.17 | -0.60 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 13.00 | 3.40 | 3.60 | 3.35 | 0.00 | 0.00% | 0 | 5 | 1.10 | -0.68 | 0.10 | -0.02 | 1/21/2025 | 2/4/2025 4:00:01 PM EST |
| 14.00 | 4.20 | 4.40 | % | 0 | 0 | 1.08 | -0.75 | 0.09 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 15.00 | 5.00 | 5.30 | % | 0 | 0 | 1.05 | -0.80 | 0.07 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 16.00 | 5.80 | 6.20 | % | 0 | 0 | 0.95 | -0.85 | 0.06 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 17.00 | 6.90 | 7.10 | % | 0 | 0 | 1.31 | -0.88 | 0.05 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 18.00 | 7.70 | 8.60 | % | 0 | 0 | 1.29 | -0.91 | 0.04 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 19.00 | 8.80 | 9.00 | % | 0 | 0 | 1.38 | -0.93 | 0.04 | -0.01 | 2/4/2025 4:00:01 PM EST |