Options Chain for OUSTER INC COM NEW (OUST) - $7.97 as of 5/5/2025 8:53:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.50 | 8.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 2.00 | 5.90 | 6.10 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 3.00 | 4.90 | 5.10 | 5.58 | 0.00 | 0.00% | 0 | 104 | 1.98 | 0.99 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 4.00 | 3.90 | 4.30 | % | 0 | 0 | 1.45 | 0.98 | 0.02 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 3.00 | 3.30 | % | 0 | 0 | 1.28 | 0.92 | 0.05 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 6.00 | 2.25 | 2.40 | 2.20 | 0.00 | 0.00% | 0 | 7 | 1.04 | 0.83 | 0.08 | -0.01 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 7.00 | 1.60 | 1.70 | 1.66 | -0.29 | -14.88% | 10 | 32 | 1.01 | 0.71 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 8.00 | 1.05 | 1.15 | 1.15 | -0.44 | -27.68% | 45 | 55 | 0.97 | 0.57 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 9.00 | 0.70 | 0.80 | 0.81 | -0.13 | -13.83% | 65 | 189 | 0.98 | 0.43 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 10.00 | 0.40 | 0.55 | 0.50 | -0.20 | -28.58% | 2 | 54 | 0.96 | 0.31 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 11.00 | 0.25 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 30 | 0.96 | 0.22 | 0.11 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 12.00 | 0.15 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 31 | 0.97 | 0.15 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 13.00 | 0.05 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.10 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 1.10 | 0.07 | 0.05 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 1.09 | 0.05 | 0.04 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.03 | 0.03 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.85 | % | 0 | 0 | 2.25 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:54 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 | 9.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 1.65 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.82 | -0.02 | 0.02 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.08 | 0.05 | -0.01 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 6.00 | 0.25 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 3 | 1.02 | -0.17 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 7.00 | 0.60 | 0.65 | 0.65 | +0.12 | +22.65% | 20 | 28 | 1.00 | -0.29 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 8.00 | 1.05 | 1.15 | 1.10 | +0.20 | +22.23% | 53 | 173 | 0.99 | -0.43 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 9.00 | 1.65 | 1.75 | 1.54 | 0.00 | 0.00% | 0 | 40 | 0.96 | -0.57 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 10.00 | 2.40 | 2.50 | % | 0 | 0 | 0.96 | -0.69 | 0.13 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 11.00 | 3.20 | 3.40 | 2.72 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.78 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 12.00 | 4.00 | 4.30 | 4.35 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.85 | 0.09 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 13.00 | 4.90 | 5.30 | % | 0 | 0 | 1.10 | -0.90 | 0.07 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 14.00 | 5.80 | 6.20 | % | 0 | 0 | 1.21 | -0.93 | 0.05 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 6.80 | 7.30 | % | 0 | 0 | 1.46 | -0.95 | 0.04 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 16.00 | 7.80 | 8.20 | % | 0 | 0 | 1.56 | -0.97 | 0.03 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 17.00 | 8.80 | 9.20 | % | 0 | 0 | 1.65 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:54 PM EST |