Options Chain for OUSTER INC COM NEW (OUST) - $23.15 as of 7/8/2025 9:07:52 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 | 10.80 | 14.00 | 12.40 | % | 1.13 | 0 | 0 | 2.62 | 0.98 | 0.01 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
12.00 | 10.50 | 12.90 | 11.70 | % | 0.97 | 0 | 0 | 1.90 | 0.96 | 0.01 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
13.00 | 10.00 | 11.70 | 10.85 | % | 0.83 | 0 | 0 | 2.04 | 0.94 | 0.01 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
14.00 | 8.60 | 10.60 | 9.60 | % | 0.69 | 0 | 0 | 1.79 | 0.93 | 0.01 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
15.00 | 8.10 | 9.40 | 8.75 | % | 0.58 | 0 | 0 | 1.50 | 0.90 | 0.02 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
16.00 | 7.30 | 8.50 | 7.90 | % | 0.49 | 0 | 0 | 1.02 | 0.87 | 0.02 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
17.00 | 6.50 | 7.70 | 7.10 | % | 0.42 | 0 | 0 | 1.03 | 0.84 | 0.03 | -0.03 | 7/8/2025 4:00:02 PM EST | |||
18.00 | 6.10 | 7.20 | 6.65 | % | 0.37 | 0 | 0 | 1.16 | 0.81 | 0.03 | -0.03 | 7/8/2025 4:00:02 PM EST | |||
19.00 | 5.40 | 6.50 | 5.95 | % | 0.31 | 0 | 0 | 1.14 | 0.77 | 0.03 | -0.03 | 7/8/2025 4:00:02 PM EST | |||
20.00 | 4.80 | 5.30 | 5.05 | % | 0.25 | 0 | 0 | 1.03 | 0.73 | 0.04 | -0.03 | 7/8/2025 4:00:02 PM EST | |||
21.00 | 4.30 | 4.60 | 4.45 | % | 0.21 | 0 | 0 | 1.02 | 0.68 | 0.04 | -0.04 | 7/8/2025 4:00:02 PM EST | |||
22.00 | 3.80 | 4.10 | 3.95 | 3.48 | +0.08 | +2.36% | 0.18 | 1 | 3 | 1.02 | 0.64 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
23.00 | 3.40 | 3.70 | 3.55 | 3.40 | % | 0.15 | 25 | 0 | 1.05 | 0.59 | 0.05 | -0.04 | 7/8/2025 | 7/8/2025 4:00:02 PM EST | |
24.00 | 3.00 | 3.90 | 3.45 | % | 0.14 | 0 | 0 | 1.15 | 0.55 | 0.05 | -0.04 | 7/8/2025 4:00:02 PM EST | |||
25.00 | 2.50 | 3.40 | 2.95 | 2.15 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.10 | 0.50 | 0.05 | -0.04 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
26.00 | 2.25 | 2.95 | 2.60 | 2.04 | % | 0.10 | 1 | 0 | 1.10 | 0.46 | 0.05 | -0.04 | 7/8/2025 | 7/8/2025 4:00:02 PM EST | |
27.00 | 1.90 | 2.30 | 2.10 | % | 0.08 | 0 | 0 | 1.05 | 0.43 | 0.04 | -0.04 | 7/8/2025 4:00:02 PM EST | |||
28.00 | 1.70 | 2.40 | 2.05 | % | 0.07 | 0 | 0 | 1.11 | 0.39 | 0.04 | -0.04 | 7/8/2025 4:00:02 PM EST | |||
29.00 | 1.50 | 1.85 | 1.68 | % | 0.06 | 0 | 0 | 1.06 | 0.36 | 0.04 | -0.04 | 7/8/2025 4:00:02 PM EST | |||
30.00 | 1.35 | 1.65 | 1.50 | 1.65 | % | 0.05 | 1 | 0 | 1.07 | 0.33 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 4:00:02 PM EST | |
31.00 | 1.20 | 1.50 | 1.35 | % | 0.04 | 0 | 0 | 1.08 | 0.30 | 0.04 | -0.04 | 7/8/2025 4:00:02 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 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.69 | -0.02 | 0.01 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
12.00 | 0.05 | 0.95 | 0.50 | % | 0.04 | 0 | 0 | 1.52 | -0.04 | 0.01 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
13.00 | 0.05 | 0.85 | 0.45 | % | 0.03 | 0 | 0 | 1.30 | -0.06 | 0.01 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
14.00 | 0.05 | 0.85 | 0.45 | % | 0.03 | 0 | 0 | 1.20 | -0.07 | 0.01 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
15.00 | 0.10 | 0.55 | 0.33 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.00 | -0.10 | 0.02 | -0.02 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
16.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.14 | -17.73% | 0.04 | 1 | 1 | 1.09 | -0.13 | 0.02 | -0.02 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
17.00 | 0.75 | 0.95 | 0.85 | % | 0.05 | 0 | 0 | 1.09 | -0.16 | 0.03 | -0.03 | 7/8/2025 4:00:02 PM EST | |||
18.00 | 0.90 | 1.20 | 1.05 | 1.31 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.05 | -0.19 | 0.03 | -0.03 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
19.00 | 1.25 | 1.90 | 1.58 | % | 0.08 | 0 | 0 | 1.13 | -0.23 | 0.03 | -0.03 | 7/8/2025 4:00:02 PM EST | |||
20.00 | 1.65 | 1.90 | 1.78 | 2.28 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.06 | -0.27 | 0.04 | -0.03 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
21.00 | 2.00 | 2.45 | 2.23 | % | 0.11 | 0 | 0 | 1.08 | -0.32 | 0.04 | -0.04 | 7/8/2025 4:00:02 PM EST | |||
22.00 | 2.55 | 2.85 | 2.70 | % | 0.12 | 0 | 0 | 1.06 | -0.36 | 0.04 | -0.04 | 7/8/2025 4:00:02 PM EST | |||
23.00 | 3.10 | 3.40 | 3.25 | % | 0.14 | 0 | 0 | 1.07 | -0.41 | 0.05 | -0.04 | 7/8/2025 4:00:02 PM EST | |||
24.00 | 3.70 | 4.00 | 3.85 | % | 0.16 | 0 | 0 | 1.07 | -0.45 | 0.05 | -0.04 | 7/8/2025 4:00:02 PM EST | |||
25.00 | 4.30 | 5.20 | 4.75 | % | 0.19 | 0 | 0 | 1.16 | -0.50 | 0.05 | -0.04 | 7/8/2025 4:00:02 PM EST | |||
26.00 | 5.00 | 5.30 | 5.15 | % | 0.20 | 0 | 0 | 1.08 | -0.54 | 0.05 | -0.04 | 7/8/2025 4:00:02 PM EST | |||
27.00 | 5.70 | 6.20 | 5.95 | % | 0.22 | 0 | 0 | 1.11 | -0.57 | 0.04 | -0.04 | 7/8/2025 4:00:02 PM EST | |||
28.00 | 6.20 | 7.20 | 6.70 | % | 0.24 | 0 | 0 | 1.11 | -0.61 | 0.04 | -0.04 | 7/8/2025 4:00:02 PM EST | |||
29.00 | 7.20 | 7.60 | 7.40 | % | 0.26 | 0 | 0 | 1.10 | -0.64 | 0.04 | -0.04 | 7/8/2025 4:00:02 PM EST | |||
30.00 | 8.00 | 8.40 | 8.20 | % | 0.27 | 0 | 0 | 1.09 | -0.67 | 0.04 | -0.04 | 7/8/2025 4:00:02 PM EST | |||
31.00 | 8.90 | 9.20 | 9.05 | % | 0.29 | 0 | 0 | 1.10 | -0.70 | 0.04 | -0.04 | 7/8/2025 4:00:02 PM EST |