Options Chain for OUSTER INC COM NEW (OUST) - $9.54 as of 3/28/2025 8:40:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.30 | 9.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 2.00 | 7.50 | 7.70 | 7.20 | 0.00 | 0.00% | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 3/28/2025 4:00:02 PM EST |
| 3.00 | 6.40 | 6.70 | 5.40 | 0.00 | 0.00% | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 5.40 | 5.70 | 8.50 | 0.00 | 0.00% | 0 | 27 | 1.60 | 0.99 | 0.01 | 0.00 | 12/27/2024 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 4.60 | 4.70 | 6.50 | 0.00 | 0.00% | 0 | 360 | 1.01 | 0.97 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 3.60 | 3.80 | 4.71 | 0.00 | 0.00% | 0 | 13 | 0.98 | 0.92 | 0.04 | -0.01 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 2.85 | 3.00 | 3.30 | 0.00 | 0.00% | 0 | 279 | 1.03 | 0.85 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 2.20 | 2.30 | 2.65 | 0.00 | 0.00% | 0 | 330 | 1.03 | 0.75 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 1.60 | 1.70 | 1.50 | -0.40 | -21.06% | 10 | 1,137 | 0.99 | 0.64 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 1.15 | 1.25 | 1.47 | 0.00 | 0.00% | 0 | 578 | 0.98 | 0.52 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.80 | 0.95 | 0.98 | 0.00 | 0.00% | 0 | 310 | 0.99 | 0.42 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.55 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 761 | 0.97 | 0.33 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 0.35 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 393 | 0.97 | 0.25 | 0.09 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 0.25 | 0.35 | 0.28 | -0.22 | -44.00% | 17 | 507 | 0.97 | 0.20 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 2,909 | 0.96 | 0.15 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.15 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 437 | 1.01 | 0.12 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 0.10 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 988 | 1.01 | 0.09 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 69 | 1.14 | 0.07 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 101 | 1.21 | 0.05 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 210 | 1.18 | 0.04 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.60 | % | 0 | 0 | 1.90 | 0.02 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 53 | 2.29 | 0.01 | 0.01 | 0.00 | 2/25/2025 | 3/28/2025 4:00:02 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 | 9.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 100 | 1.78 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.36 | -0.01 | 0.01 | 0.00 | 2/27/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 409 | 1.14 | -0.03 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 0.10 | 0.20 | 0.18 | +0.06 | +50.00% | 55 | 478 | 1.03 | -0.08 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 0.30 | 0.40 | 0.35 | +0.09 | +34.62% | 100 | 1,848 | 1.04 | -0.15 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 0.60 | 0.70 | 0.65 | +0.14 | +27.46% | 145 | 389 | 1.02 | -0.25 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 1.00 | 1.10 | 1.09 | +0.19 | +21.12% | 148 | 324 | 0.98 | -0.36 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 1.55 | 1.65 | 1.60 | +0.20 | +14.29% | 1 | 837 | 0.98 | -0.48 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 2.20 | 2.35 | 2.00 | 0.00 | 0.00% | 0 | 286 | 0.99 | -0.58 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 2.95 | 3.10 | 2.10 | 0.00 | 0.00% | 0 | 204 | 0.98 | -0.67 | 0.11 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 3.70 | 3.90 | 2.55 | 0.00 | 0.00% | 0 | 206 | 0.94 | -0.75 | 0.09 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 4.60 | 4.80 | 4.70 | +0.71 | +17.80% | 6 | 309 | 0.97 | -0.80 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 5.50 | 5.70 | 5.60 | 0.00 | 0.00% | 0 | 66 | 0.94 | -0.85 | 0.07 | -0.01 | 2/18/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 6.50 | 6.70 | 4.80 | 0.00 | 0.00% | 0 | 79 | 1.11 | -0.88 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 7.40 | 7.60 | 6.80 | 0.00 | 0.00% | 0 | 182 | 1.19 | -0.91 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 8.40 | 8.70 | % | 0 | 0 | 1.41 | -0.93 | 0.04 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 9.40 | 9.70 | % | 0 | 0 | 1.35 | -0.95 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 10.40 | 10.60 | % | 0 | 0 | 1.25 | -0.96 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 21.00 | 11.30 | 11.70 | % | 0 | 0 | 1.49 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.00 | 12.30 | 12.60 | % | 0 | 0 | 1.37 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 25.00 | 15.40 | 15.70 | % | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST |