Options Chain for OUSTER INC COM NEW (OUST) - $10.29 as of 5/27/2025 3:25:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.70 | 8.20 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 4.00 | 6.70 | 7.30 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 5.00 | 5.90 | 6.10 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 6.00 | 4.90 | 5.10 | % | 0 | 0 | 1.35 | 0.97 | 0.02 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 7.00 | 3.90 | 4.20 | % | 0 | 0 | 1.06 | 0.93 | 0.04 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 8.00 | 3.10 | 3.40 | % | 0 | 0 | 0.94 | 0.86 | 0.06 | -0.01 | 5/27/2025 12:58:53 PM EST | |||
| 9.00 | 2.35 | 2.55 | 2.18 | 0.00 | 0.00% | 0 | 97 | 0.86 | 0.77 | 0.09 | -0.01 | 5/20/2025 | 5/27/2025 12:58:53 PM EST |
| 10.00 | 1.75 | 1.85 | 1.35 | 0.00 | 0.00% | 0 | 156 | 0.83 | 0.65 | 0.11 | -0.01 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 11.00 | 1.20 | 1.35 | 1.17 | +0.22 | +23.16% | 52 | 382 | 0.81 | 0.53 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 12.00 | 0.85 | 0.95 | 0.87 | +0.12 | +16.00% | 48 | 84 | 0.80 | 0.42 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 13.00 | 0.55 | 0.65 | 0.62 | +0.17 | +37.78% | 73 | 341 | 0.79 | 0.31 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 14.00 | 0.35 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 18 | 0.80 | 0.23 | 0.10 | -0.01 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 15.00 | 0.20 | 0.35 | % | 0 | 0 | 0.78 | 0.17 | 0.08 | -0.01 | 5/27/2025 12:58:53 PM EST | |||
| 16.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 253 | 0.83 | 0.12 | 0.06 | -0.01 | 5/20/2025 | 5/27/2025 12:58:53 PM EST |
| 17.00 | 0.00 | 0.20 | % | 0 | 0 | 0.90 | 0.08 | 0.05 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 18.00 | 0.00 | 0.15 | % | 0 | 0 | 0.91 | 0.06 | 0.04 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.04 | 0.03 | 0.00 | 5/19/2025 | 5/27/2025 12:58:53 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 | 0.20 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.13 | -0.01 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.03 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 12:58:53 PM EST |
| 7.00 | 0.00 | 0.20 | % | 0 | 0 | 0.85 | -0.07 | 0.04 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 8.00 | 0.20 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 35 | 0.84 | -0.14 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 9.00 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.84 | -0.23 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 10.00 | 0.80 | 0.90 | 0.88 | -0.17 | -16.19% | 5 | 62 | 0.81 | -0.35 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 11.00 | 1.30 | 1.40 | 1.55 | 0.00 | 0.00% | 0 | 5 | 0.79 | -0.47 | 0.12 | -0.01 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 12.00 | 1.90 | 2.00 | 1.90 | % | 1 | 0 | 0.77 | -0.58 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 13.00 | 2.55 | 2.70 | % | 0 | 0 | 0.80 | -0.69 | 0.11 | -0.01 | 5/27/2025 12:58:53 PM EST | |||
| 14.00 | 3.30 | 3.50 | % | 0 | 0 | 0.73 | -0.77 | 0.10 | -0.01 | 5/27/2025 12:58:53 PM EST | |||
| 15.00 | 4.20 | 4.50 | % | 0 | 0 | 0.74 | -0.83 | 0.08 | -0.01 | 5/27/2025 12:58:53 PM EST | |||
| 16.00 | 5.10 | 5.40 | % | 0 | 0 | 0.70 | -0.88 | 0.06 | -0.01 | 5/27/2025 12:58:53 PM EST | |||
| 17.00 | 6.00 | 6.30 | % | 0 | 0 | 1.10 | -0.92 | 0.05 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 18.00 | 7.10 | 7.40 | % | 0 | 0 | 1.09 | -0.94 | 0.04 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 19.00 | 7.90 | 8.30 | % | 0 | 0 | 1.06 | -0.96 | 0.03 | 0.00 | 5/27/2025 12:58:53 PM EST |