Options Chain for OUSTER INC COM NEW (OUST) - $8.87 as of 2/21/2025 9:06:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.80 | 7.10 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 3.00 | 5.80 | 6.10 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 4.00 | 4.80 | 5.10 | % | 0 | 0 | 1.56 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 5.00 | 3.90 | 4.10 | % | 0 | 0 | 1.00 | 0.95 | 0.03 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 6.00 | 3.10 | 3.40 | % | 0 | 0 | 1.15 | 0.88 | 0.05 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 7.00 | 2.40 | 2.50 | % | 0 | 0 | 1.04 | 0.79 | 0.08 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 8.00 | 1.80 | 1.90 | % | 0 | 0 | 1.03 | 0.68 | 0.10 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 9.00 | 1.35 | 1.45 | 1.46 | % | 3 | 0 | 1.04 | 0.57 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 10.00 | 1.00 | 1.10 | 1.05 | % | 18 | 0 | 1.05 | 0.47 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 11.00 | 0.70 | 0.85 | 0.81 | % | 6 | 0 | 1.05 | 0.38 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 12.00 | 0.50 | 0.65 | 0.80 | -0.20 | -20.00% | 2 | 3 | 1.05 | 0.31 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 13.00 | 0.35 | 0.50 | % | 0 | 0 | 1.06 | 0.24 | 0.09 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 14.00 | 0.25 | 1.25 | 0.40 | % | 3 | 0 | 1.50 | 0.19 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 15.00 | 0.00 | 0.30 | 0.27 | % | 3 | 0 | 0.96 | 0.15 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 16.00 | 0.10 | 1.05 | % | 0 | 0 | 1.60 | 0.12 | 0.05 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 17.00 | 0.10 | 0.20 | % | 0 | 0 | 1.17 | 0.09 | 0.05 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.15 | % | 0 | 0 | 1.16 | 0.07 | 0.04 | 0.00 | 2/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.20 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | -0.02 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 5.00 | 0.05 | 0.15 | % | 0 | 0 | 1.05 | -0.05 | 0.03 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 6.00 | 0.20 | 0.35 | 0.25 | % | 1 | 0 | 1.19 | -0.12 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 7.00 | 0.50 | 0.60 | 0.55 | % | 2 | 0 | 1.06 | -0.21 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 8.00 | 0.90 | 1.00 | 0.85 | % | 10 | 0 | 1.05 | -0.32 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 9.00 | 1.40 | 1.55 | 1.33 | % | 122 | 0 | 1.05 | -0.43 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 10.00 | 2.05 | 2.20 | 1.71 | % | 1 | 0 | 1.06 | -0.53 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 11.00 | 2.75 | 2.90 | 2.80 | % | 20 | 0 | 1.04 | -0.62 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 12.00 | 3.50 | 3.70 | % | 0 | 0 | 1.03 | -0.69 | 0.10 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 13.00 | 4.40 | 4.60 | % | 0 | 0 | 1.07 | -0.76 | 0.09 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 14.00 | 5.30 | 5.50 | % | 0 | 0 | 1.08 | -0.81 | 0.07 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 15.00 | 6.20 | 6.40 | % | 0 | 0 | 1.07 | -0.85 | 0.06 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 16.00 | 7.10 | 7.30 | % | 0 | 0 | 0.99 | -0.88 | 0.05 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 17.00 | 8.10 | 8.30 | % | 0 | 0 | 1.30 | -0.91 | 0.05 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 18.00 | 9.00 | 9.30 | % | 0 | 0 | 1.24 | -0.93 | 0.04 | 0.00 | 2/21/2025 3:59:58 PM EST |