Options Chain for OUSTER INC COM NEW (OUST) - $21.53 as of 6/20/2025 9:17:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 18.70 | 22.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 2.00 | 17.70 | 21.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 3.00 | 16.70 | 20.50 | 8.00 | 0.00 | 0.00% | 0 | 27 | 8.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/20/2025 3:59:52 PM EST |
| 4.00 | 15.70 | 19.40 | 6.96 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 6/20/2025 3:59:52 PM EST |
| 5.00 | 15.80 | 18.40 | 6.00 | 0.00 | 0.00% | 0 | 119 | 5.28 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/20/2025 3:59:52 PM EST |
| 6.00 | 14.90 | 17.50 | 6.75 | 0.00 | 0.00% | 0 | 88 | 4.43 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 3:59:52 PM EST |
| 7.00 | 14.30 | 16.50 | 6.10 | 0.00 | 0.00% | 0 | 149 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 3:59:52 PM EST |
| 8.00 | 13.00 | 15.40 | 12.20 | 0.00 | 0.00% | 0 | 79 | 0.00 | 0.99 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 9.00 | 11.60 | 14.60 | 10.69 | 0.00 | 0.00% | 0 | 567 | 2.89 | 0.99 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:52 PM EST |
| 10.00 | 11.40 | 12.90 | 10.30 | 0.00 | 0.00% | 0 | 645 | 2.86 | 0.97 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 11.00 | 10.60 | 11.50 | 9.85 | +1.55 | +18.68% | 30 | 579 | 2.46 | 0.96 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 12.00 | 9.60 | 10.50 | 8.40 | 0.00 | 0.00% | 0 | 660 | 1.70 | 0.94 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 13.00 | 7.80 | 10.10 | 8.23 | +0.71 | +9.45% | 20 | 327 | 1.85 | 0.92 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 14.00 | 7.50 | 8.40 | 8.50 | +1.56 | +22.48% | 1 | 579 | 0.89 | 0.89 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 15.00 | 7.30 | 7.70 | 7.43 | +1.33 | +21.81% | 5 | 539 | 1.01 | 0.86 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 16.00 | 6.60 | 6.90 | 6.32 | +1.62 | +34.47% | 1 | 1,024 | 1.04 | 0.82 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 17.00 | 5.90 | 6.20 | 4.20 | 0.00 | 0.00% | 0 | 881 | 1.06 | 0.78 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 18.00 | 5.30 | 5.60 | 5.28 | +1.58 | +42.71% | 56 | 136 | 1.05 | 0.74 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 19.00 | 4.70 | 5.00 | 4.50 | +0.40 | +9.76% | 59 | 353 | 1.06 | 0.70 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 20.00 | 4.20 | 4.40 | 4.30 | +0.90 | +26.48% | 93 | 1,457 | 1.05 | 0.66 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 21.00 | 3.70 | 4.00 | 3.80 | +0.60 | +18.75% | 39 | 720 | 1.06 | 0.61 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 22.00 | 3.30 | 3.50 | 3.10 | +0.60 | +24.00% | 20 | 74 | 1.05 | 0.57 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 23.00 | 2.90 | 3.20 | 2.99 | +0.64 | +27.24% | 7 | 9 | 1.06 | 0.53 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 24.00 | 2.55 | 2.85 | 2.65 | +0.44 | +19.91% | 22 | 24 | 1.06 | 0.49 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 25.00 | 2.25 | 3.10 | 2.35 | +0.50 | +27.03% | 807 | 2,706 | 1.06 | 0.45 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 26.00 | 2.00 | 2.50 | 2.10 | +0.50 | +31.25% | 6 | 49 | 1.10 | 0.41 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 27.00 | 1.75 | 2.45 | 1.92 | +0.76 | +65.52% | 7 | 12 | 1.06 | 0.38 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 28.00 | 1.60 | 1.80 | 1.85 | +0.45 | +32.15% | 1 | 3 | 1.07 | 0.34 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 29.00 | 1.40 | 1.60 | 1.50 | +0.48 | +47.06% | 8 | 1 | 1.06 | 0.31 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 30.00 | 1.25 | 1.45 | 1.30 | +0.26 | +25.00% | 189 | 111 | 1.07 | 0.29 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 31.00 | 1.10 | 1.30 | 1.20 | % | 21 | 0 | 1.07 | 0.26 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 32.00 | 0.95 | 1.50 | % | 0 | 0 | 1.12 | 0.24 | 0.03 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 33.00 | 0.85 | 1.05 | % | 0 | 0 | 1.06 | 0.22 | 0.03 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 34.00 | 0.75 | 0.95 | 0.84 | % | 1 | 0 | 1.10 | 0.20 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 35.00 | 0.65 | 0.90 | 0.46 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.18 | 0.03 | -0.02 | 6/16/2025 | 6/20/2025 3:59:52 PM EST |
| 36.00 | 0.60 | 0.80 | 0.53 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.16 | 0.03 | -0.02 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 37.00 | 0.45 | 1.10 | % | 0 | 0 | 1.13 | 0.15 | 0.02 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 38.00 | 0.40 | 0.85 | % | 0 | 0 | 1.08 | 0.14 | 0.02 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 39.00 | 0.35 | 0.60 | % | 0 | 0 | 1.02 | 0.13 | 0.02 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 40.00 | 0.40 | 0.55 | 0.48 | +0.08 | +20.00% | 20 | 5 | 1.13 | 0.11 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 31 | 4.57 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 43 | 2.09 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 265 | 1.81 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 524 | 2.15 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 333 | 1.71 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.50 | 0.05 | -0.10 | -66.67% | 1 | 367 | 1.84 | -0.01 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 307 | 1.71 | -0.01 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 363 | 1.35 | -0.03 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 11.00 | 0.15 | 0.25 | 0.23 | -0.08 | -25.81% | 2 | 319 | 1.14 | -0.04 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 12.00 | 0.25 | 0.40 | 0.35 | -0.30 | -46.16% | 15 | 98 | 1.15 | -0.06 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 13.00 | 0.35 | 0.55 | 0.77 | 0.00 | 0.00% | 0 | 53 | 1.14 | -0.08 | 0.02 | -0.02 | 6/13/2025 | 6/20/2025 3:59:52 PM EST |
| 14.00 | 0.55 | 0.70 | 0.60 | -0.15 | -20.00% | 5 | 132 | 1.11 | -0.11 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 15.00 | 0.75 | 0.90 | 0.85 | -0.20 | -19.05% | 10 | 297 | 1.10 | -0.14 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 16.00 | 1.00 | 1.15 | 1.15 | -0.30 | -20.69% | 55 | 68 | 1.08 | -0.18 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 17.00 | 1.30 | 1.45 | 1.44 | -0.36 | -20.00% | 12 | 149 | 1.07 | -0.22 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 18.00 | 1.65 | 1.80 | 1.75 | -0.85 | -32.70% | 8 | 77 | 1.07 | -0.26 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 19.00 | 2.05 | 2.50 | 2.28 | -0.47 | -17.10% | 106 | 125 | 1.11 | -0.30 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 20.00 | 2.50 | 3.00 | 2.68 | -0.56 | -17.29% | 256 | 303 | 1.06 | -0.34 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 21.00 | 3.00 | 3.30 | 3.20 | -0.70 | -17.95% | 11 | 17 | 1.06 | -0.39 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 22.00 | 3.60 | 3.80 | 3.79 | -1.41 | -27.12% | 7 | 39 | 1.05 | -0.43 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 23.00 | 4.20 | 4.50 | 4.40 | -1.60 | -26.67% | 290 | 41 | 1.06 | -0.47 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 24.00 | 4.90 | 5.60 | 5.80 | 0.00 | 0.00% | 0 | 13 | 1.08 | -0.51 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 25.00 | 5.50 | 6.20 | 6.80 | 0.00 | 0.00% | 0 | 58 | 1.15 | -0.55 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 26.00 | 6.30 | 6.90 | % | 0 | 0 | 1.12 | -0.59 | 0.04 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 27.00 | 6.50 | 7.70 | % | 0 | 0 | 1.13 | -0.62 | 0.04 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 28.00 | 7.30 | 8.50 | % | 0 | 0 | 1.07 | -0.66 | 0.04 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 29.00 | 8.60 | 8.90 | % | 0 | 0 | 1.06 | -0.69 | 0.04 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 30.00 | 9.50 | 10.20 | % | 0 | 0 | 1.15 | -0.71 | 0.04 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 31.00 | 10.30 | 10.90 | % | 0 | 0 | 1.11 | -0.74 | 0.04 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 32.00 | 11.20 | 12.00 | % | 0 | 0 | 1.13 | -0.76 | 0.03 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 33.00 | 12.10 | 12.90 | % | 0 | 0 | 1.12 | -0.78 | 0.03 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 34.00 | 13.00 | 13.80 | % | 0 | 0 | 1.44 | -0.80 | 0.03 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 35.00 | 13.90 | 14.70 | % | 0 | 0 | 1.46 | -0.82 | 0.03 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 36.00 | 14.60 | 15.60 | % | 0 | 0 | 1.50 | -0.84 | 0.03 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 37.00 | 15.50 | 16.60 | % | 0 | 0 | 1.51 | -0.85 | 0.02 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 38.00 | 16.40 | 17.40 | % | 0 | 0 | 1.55 | -0.86 | 0.02 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 39.00 | 17.60 | 18.30 | % | 0 | 0 | 1.59 | -0.87 | 0.02 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 40.00 | 18.50 | 19.40 | % | 0 | 0 | 1.63 | -0.89 | 0.02 | -0.02 | 6/20/2025 3:59:52 PM EST |