Options Chain for OUSTER INC COM NEW (OUST) - $28.64 as of 7/18/2025 3:25:49 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 19.10 | 22.30 | 20.70 | % | 1.88 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 12.00 | 18.20 | 21.30 | 19.75 | % | 1.65 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 13.00 | 17.30 | 20.30 | 18.80 | % | 1.45 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 14.00 | 16.20 | 19.50 | 17.85 | % | 1.28 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 15.00 | 15.40 | 18.40 | 16.90 | % | 1.13 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 16.00 | 14.80 | 16.30 | 15.55 | % | 0.97 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 17.00 | 13.70 | 15.40 | 14.55 | % | 0.86 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 18.00 | 12.70 | 14.40 | 13.55 | 8.83 | 0.00 | 0.00% | 0.75 | 0 | 2 | 3.05 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 18.50 | 12.30 | 13.90 | 13.10 | % | 0.71 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 19.00 | 11.70 | 13.40 | 12.55 | % | 0.66 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 19.50 | 11.30 | 12.90 | 12.10 | % | 0.62 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 20.00 | 10.90 | 12.20 | 11.55 | 6.94 | 0.00 | 0.00% | 0.58 | 0 | 8 | 2.45 | 0.99 | 0.01 | 0.00 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 20.50 | 10.30 | 11.50 | 10.90 | % | 0.53 | 0 | 0 | 2.43 | 0.99 | 0.01 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 21.00 | 9.90 | 11.20 | 10.55 | 5.30 | 0.00 | 0.00% | 0.50 | 0 | 11 | 2.33 | 0.98 | 0.01 | -0.01 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 21.50 | 9.30 | 10.50 | 9.90 | % | 0.46 | 0 | 0 | 2.16 | 0.98 | 0.01 | -0.01 | 7/18/2025 4:00:04 PM EST | |||
| 22.00 | 9.10 | 10.00 | 9.55 | 8.20 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.68 | 0.96 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 22.50 | 8.50 | 9.50 | 9.00 | 4.07 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.04 | 0.95 | 0.02 | -0.02 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 23.00 | 8.00 | 9.10 | 8.55 | 5.70 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.67 | 0.94 | 0.02 | -0.02 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 23.50 | 7.10 | 8.60 | 7.85 | % | 0.33 | 0 | 0 | 1.65 | 0.93 | 0.02 | -0.03 | 7/18/2025 4:00:04 PM EST | |||
| 24.00 | 7.20 | 7.90 | 7.55 | 6.01 | 0.00 | 0.00% | 0.31 | 0 | 19 | 1.36 | 0.91 | 0.03 | -0.03 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 24.50 | 6.30 | 7.70 | 7.00 | 3.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.42 | 0.89 | 0.03 | -0.03 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 25.00 | 6.40 | 6.80 | 6.60 | 6.42 | 0.00 | 0.00% | 0.26 | 0 | 69 | 0.98 | 0.87 | 0.03 | -0.04 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 25.50 | 5.50 | 6.50 | 6.00 | 5.49 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.86 | 0.85 | 0.04 | -0.04 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 26.00 | 5.50 | 5.90 | 5.70 | 5.05 | 0.00 | 0.00% | 0.22 | 0 | 24 | 0.96 | 0.83 | 0.04 | -0.05 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 26.50 | 4.80 | 5.70 | 5.25 | 3.23 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.82 | 0.80 | 0.04 | -0.05 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 27.00 | 4.40 | 5.30 | 4.85 | 4.68 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.81 | 0.78 | 0.05 | -0.06 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 27.50 | 4.40 | 4.70 | 4.55 | 4.67 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.04 | 0.75 | 0.05 | -0.06 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 28.00 | 4.00 | 4.30 | 4.15 | 4.15 | 0.00 | 0.00% | 0.15 | 0 | 82 | 0.95 | 0.72 | 0.06 | -0.07 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 28.50 | 3.70 | 4.00 | 3.85 | 3.85 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.96 | 0.68 | 0.06 | -0.07 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 29.00 | 3.40 | 3.70 | 3.55 | 2.65 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.96 | 0.65 | 0.06 | -0.07 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 29.50 | 2.35 | 3.50 | 2.93 | % | 0.10 | 0 | 0 | EST | |||||||
| 30.00 | 2.80 | 3.10 | 2.95 | 2.97 | 0.00 | 0.00% | 0.10 | 0 | 92 | 0.97 | 0.58 | 0.07 | -0.08 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 30.50 | 1.75 | 3.20 | 2.48 | % | 0.08 | 0 | 0 | EST | |||||||
| 31.00 | 2.30 | 2.60 | 2.45 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 113 | 1.08 | 0.51 | 0.07 | -0.08 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 31.50 | 1.35 | 2.70 | 2.03 | % | 0.06 | 0 | 0 | EST | |||||||
| 32.00 | 1.85 | 2.10 | 1.98 | 2.20 | +0.40 | +22.23% | 0.06 | 4 | 87 | 1.00 | 0.45 | 0.07 | -0.08 | 7/21/2025 | 7/18/2025 4:00:04 PM EST |
| 32.50 | 0.35 | 3.00 | 1.68 | % | 0.05 | 0 | 0 | EST | |||||||
| 33.00 | 1.50 | 1.80 | 1.65 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 546 | 1.02 | 0.39 | 0.06 | -0.08 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 33.50 | 0.20 | 2.60 | 1.40 | % | 0.04 | 0 | 0 | EST | |||||||
| 34.00 | 1.25 | 1.50 | 1.38 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 62 | 1.03 | 0.34 | 0.06 | -0.08 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 34.50 | 0.00 | 2.55 | 1.28 | % | 0.04 | 0 | 0 | EST | |||||||
| 35.00 | 1.00 | 1.35 | 1.18 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 173 | 1.04 | 0.29 | 0.06 | -0.08 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 35.50 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | EST | |||||||
| 36.00 | 0.85 | 1.05 | 0.95 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 406 | 1.05 | 0.25 | 0.05 | -0.07 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 36.50 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | EST | |||||||
| 37.00 | 0.70 | 0.90 | 0.80 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.07 | 0.21 | 0.05 | -0.07 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | EST | |||||||
| 38.00 | 0.55 | 0.75 | 0.65 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.09 | 0.19 | 0.04 | -0.07 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 38.50 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | EST | |||||||
| 39.00 | 0.40 | 0.65 | 0.53 | % | 0.01 | 0 | 0 | 1.12 | 0.16 | 0.04 | -0.06 | 7/18/2025 4:00:04 PM EST | |||
| 40.00 | 0.40 | 0.55 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.11 | 0.14 | 0.03 | -0.06 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 41.00 | 0.25 | 0.45 | 0.35 | % | 0.01 | 0 | 0 | 1.15 | 0.12 | 0.03 | -0.05 | 7/18/2025 4:00:04 PM EST | |||
| 42.00 | 0.20 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.10 | 0.03 | -0.05 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.37 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.63 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:04 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.47 | -0.01 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.14 | -0.01 | 0.01 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 61 | 2.01 | -0.02 | 0.01 | -0.01 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.80 | -0.02 | 0.01 | -0.01 | 7/18/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.33 | -0.04 | 0.01 | -0.01 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.14 | -0.05 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 23.00 | 0.05 | 0.20 | 0.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.29 | -0.06 | 0.02 | -0.02 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 23.50 | 0.10 | 0.25 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | -0.07 | 0.02 | -0.03 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 24.00 | 0.15 | 0.25 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.95 | -0.09 | 0.03 | -0.03 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 24.50 | 0.20 | 0.30 | 0.25 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.96 | -0.11 | 0.03 | -0.03 | 7/14/2025 | 7/18/2025 4:00:04 PM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.96 | -0.13 | 0.03 | -0.04 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 25.50 | 0.30 | 0.40 | 0.35 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.99 | -0.15 | 0.04 | -0.04 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 26.00 | 0.35 | 0.50 | 0.43 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.97 | -0.17 | 0.04 | -0.05 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 26.50 | 0.45 | 0.65 | 0.55 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.88 | -0.20 | 0.04 | -0.05 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 27.00 | 0.55 | 0.70 | 0.63 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.97 | -0.22 | 0.05 | -0.06 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 27.50 | 0.70 | 0.85 | 0.78 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.97 | -0.25 | 0.05 | -0.06 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 28.00 | 0.75 | 1.00 | 0.88 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.96 | -0.28 | 0.06 | -0.07 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 28.50 | 0.95 | 1.15 | 1.05 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.96 | -0.32 | 0.06 | -0.07 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 29.00 | 1.10 | 1.35 | 1.23 | 1.56 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.97 | -0.35 | 0.06 | -0.07 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 29.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 30.00 | 1.50 | 1.80 | 1.65 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 44 | 1.00 | -0.42 | 0.07 | -0.08 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 30.50 | 0.55 | 3.90 | 2.23 | % | 0.07 | 0 | 0 | EST | |||||||
| 31.00 | 2.00 | 2.25 | 2.13 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.04 | -0.49 | 0.07 | -0.08 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 31.50 | 1.50 | 4.30 | 2.90 | % | 0.09 | 0 | 0 | EST | |||||||
| 32.00 | 2.40 | 2.85 | 2.63 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.03 | -0.55 | 0.07 | -0.08 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 32.50 | 1.10 | 5.10 | 3.10 | % | 0.10 | 0 | 0 | EST | |||||||
| 33.00 | 3.20 | 3.50 | 3.35 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.03 | -0.61 | 0.06 | -0.08 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 33.50 | 1.75 | 6.00 | 3.88 | % | 0.12 | 0 | 0 | EST | |||||||
| 34.00 | 3.70 | 4.40 | 4.05 | % | 0.12 | 0 | 0 | 1.02 | -0.66 | 0.06 | -0.08 | 7/18/2025 4:00:04 PM EST | |||
| 34.50 | 2.45 | 6.50 | 4.48 | % | 0.13 | 0 | 0 | EST | |||||||
| 35.00 | 4.60 | 5.30 | 4.95 | % | 0.14 | 0 | 0 | 1.11 | -0.71 | 0.06 | -0.08 | 7/18/2025 4:00:04 PM EST | |||
| 35.50 | 3.90 | 7.20 | 5.55 | % | 0.16 | 0 | 0 | EST | |||||||
| 36.00 | 5.30 | 6.10 | 5.70 | % | 0.16 | 0 | 0 | 1.15 | -0.75 | 0.05 | -0.07 | 7/18/2025 4:00:04 PM EST | |||
| 36.50 | 4.00 | 8.20 | 6.10 | % | 0.17 | 0 | 0 | EST | |||||||
| 37.00 | 6.10 | 6.90 | 6.50 | % | 0.18 | 0 | 0 | 1.12 | -0.79 | 0.05 | -0.07 | 7/18/2025 4:00:04 PM EST | |||
| 37.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 38.00 | 7.00 | 7.70 | 7.35 | % | 0.19 | 0 | 0 | 1.14 | -0.81 | 0.04 | -0.07 | 7/18/2025 4:00:04 PM EST | |||
| 38.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 39.00 | 7.80 | 8.80 | 8.30 | % | 0.21 | 0 | 0 | 1.07 | -0.84 | 0.04 | -0.06 | 7/18/2025 4:00:04 PM EST | |||
| 40.00 | 8.70 | 9.80 | 9.25 | % | 0.23 | 0 | 0 | 1.32 | -0.86 | 0.03 | -0.06 | 7/18/2025 4:00:04 PM EST | |||
| 41.00 | 9.50 | 10.80 | 10.15 | % | 0.25 | 0 | 0 | 1.19 | -0.88 | 0.03 | -0.05 | 7/18/2025 4:00:04 PM EST | |||
| 42.00 | 10.30 | 11.80 | 11.05 | % | 0.26 | 0 | 0 | 1.41 | -0.90 | 0.03 | -0.05 | 7/18/2025 4:00:04 PM EST |