Options Chain for OUSTER INC COM NEW (OUST) - $29.10 as of 7/22/2025 7:51:17 AM 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 | 16.80 | 20.30 | 18.55 | % | 1.69 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 12.00 | 16.30 | 19.30 | 17.80 | % | 1.48 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 13.00 | 14.80 | 18.30 | 16.55 | % | 1.27 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 14.00 | 14.80 | 17.40 | 16.10 | % | 1.15 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 15.00 | 13.80 | 16.10 | 14.95 | % | 1.00 | 0 | 0 | 3.61 | 0.99 | 0.00 | -0.01 | 7/21/2025 4:00:00 PM EST | |||
| 16.00 | 12.80 | 15.30 | 14.05 | % | 0.88 | 0 | 0 | 3.64 | 0.99 | 0.00 | -0.01 | 7/21/2025 4:00:00 PM EST | |||
| 17.00 | 11.80 | 14.40 | 13.10 | 11.32 | 0.00 | 0.00% | 0.77 | 0 | 11 | 3.38 | 0.98 | 0.01 | -0.01 | 7/15/2025 | 7/21/2025 4:00:00 PM EST |
| 18.00 | 11.10 | 13.30 | 12.20 | % | 0.68 | 0 | 0 | 3.13 | 0.97 | 0.01 | -0.02 | 7/21/2025 4:00:00 PM EST | |||
| 19.00 | 10.00 | 11.80 | 10.90 | 9.52 | 0.00 | 0.00% | 0.57 | 0 | 11 | 2.43 | 0.95 | 0.01 | -0.03 | 7/15/2025 | 7/21/2025 4:00:00 PM EST |
| 20.00 | 8.40 | 10.90 | 9.65 | 5.90 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.48 | 0.93 | 0.02 | -0.03 | 7/14/2025 | 7/21/2025 4:00:00 PM EST |
| 21.00 | 7.80 | 9.70 | 8.75 | 8.04 | 0.00 | 0.00% | 0.42 | 0 | 7 | 2.10 | 0.91 | 0.02 | -0.04 | 7/15/2025 | 7/21/2025 4:00:00 PM EST |
| 22.00 | 7.80 | 8.00 | 7.90 | 7.80 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.24 | 0.88 | 0.02 | -0.05 | 7/16/2025 | 7/21/2025 4:00:00 PM EST |
| 22.50 | 7.40 | 7.60 | 7.50 | % | 0.33 | 0 | 0 | 1.32 | 0.86 | 0.03 | -0.05 | 7/21/2025 4:00:00 PM EST | |||
| 23.00 | 7.00 | 7.20 | 7.10 | 6.12 | 0.00 | 0.00% | 0.31 | 0 | 12 | 1.31 | 0.84 | 0.03 | -0.06 | 7/15/2025 | 7/21/2025 4:00:00 PM EST |
| 24.00 | 6.10 | 6.90 | 6.50 | 4.26 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.40 | 0.80 | 0.03 | -0.07 | 7/15/2025 | 7/21/2025 4:00:00 PM EST |
| 24.50 | 5.90 | 6.10 | 6.00 | % | 0.24 | 0 | 0 | 1.29 | 0.78 | 0.04 | -0.07 | 7/21/2025 4:00:00 PM EST | |||
| 25.00 | 5.50 | 5.80 | 5.65 | 6.56 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.28 | 0.76 | 0.04 | -0.07 | 7/17/2025 | 7/21/2025 4:00:00 PM EST |
| 25.50 | 5.20 | 5.40 | 5.30 | % | 0.21 | 0 | 0 | 1.27 | 0.74 | 0.04 | -0.08 | 7/21/2025 4:00:00 PM EST | |||
| 26.00 | 4.90 | 5.10 | 5.00 | 4.80 | 0.00 | 0.00% | 0.19 | 0 | 29 | 1.28 | 0.71 | 0.04 | -0.08 | 7/17/2025 | 7/21/2025 4:00:00 PM EST |
| 26.50 | 4.60 | 4.80 | 4.70 | % | 0.18 | 0 | 0 | 1.27 | 0.69 | 0.04 | -0.08 | 7/21/2025 4:00:00 PM EST | |||
| 27.00 | 4.30 | 4.50 | 4.40 | 5.82 | 0.00 | 0.00% | 0.16 | 0 | 73 | 1.27 | 0.67 | 0.04 | -0.09 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 27.50 | 4.00 | 4.30 | 4.15 | % | 0.15 | 0 | 0 | 1.28 | 0.64 | 0.05 | -0.09 | 7/21/2025 4:00:00 PM EST | |||
| 28.00 | 3.80 | 4.00 | 3.90 | 4.70 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.28 | 0.62 | 0.05 | -0.09 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 28.50 | 3.50 | 3.80 | 3.65 | % | 0.13 | 0 | 0 | 1.28 | 0.59 | 0.05 | -0.09 | 7/21/2025 4:00:00 PM EST | |||
| 29.00 | 3.30 | 3.50 | 3.40 | 4.52 | 0.00 | 0.00% | 0.12 | 0 | 22 | 1.27 | 0.57 | 0.05 | -0.09 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 30.00 | 2.90 | 3.10 | 3.00 | 3.74 | 0.00 | 0.00% | 0.10 | 0 | 51 | 1.28 | 0.52 | 0.05 | -0.09 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 31.00 | 2.50 | 2.70 | 2.60 | 3.23 | 0.00 | 0.00% | 0.08 | 0 | 20 | 1.28 | 0.48 | 0.05 | -0.09 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 32.00 | 2.20 | 2.40 | 2.30 | 2.72 | 0.00 | 0.00% | 0.07 | 0 | 30 | 1.30 | 0.43 | 0.05 | -0.09 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 33.00 | 1.90 | 2.10 | 2.00 | 2.37 | 0.00 | 0.00% | 0.06 | 0 | 37 | 1.30 | 0.39 | 0.05 | -0.09 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 34.00 | 1.65 | 1.85 | 1.75 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.31 | 0.35 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 35.00 | 1.45 | 1.60 | 1.53 | 2.09 | 0.00 | 0.00% | 0.04 | 0 | 76 | 1.31 | 0.32 | 0.04 | -0.09 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 36.00 | 1.25 | 1.40 | 1.33 | 1.43 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.32 | 0.28 | 0.04 | -0.08 | 7/16/2025 | 7/21/2025 4:00:00 PM EST |
| 37.00 | 1.10 | 1.25 | 1.18 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.33 | 0.26 | 0.04 | -0.08 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 38.00 | 0.95 | 1.10 | 1.03 | 1.39 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.34 | 0.23 | 0.04 | -0.07 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 39.00 | 0.80 | 1.00 | 0.90 | % | 0.02 | 0 | 0 | 1.35 | 0.21 | 0.03 | -0.07 | 7/21/2025 4:00:00 PM EST | |||
| 40.00 | 0.70 | 0.90 | 0.80 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.36 | 0.19 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 41.00 | 0.65 | 0.80 | 0.73 | % | 0.02 | 0 | 0 | 1.38 | 0.17 | 0.03 | -0.06 | 7/21/2025 4:00:00 PM EST | |||
| 42.00 | 0.55 | 0.70 | 0.63 | % | 0.01 | 0 | 0 | 1.38 | 0.15 | 0.03 | -0.06 | 7/21/2025 4:00:00 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 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.85 | -0.01 | 0.00 | -0.01 | 7/1/2025 | 7/21/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.44 | -0.01 | 0.00 | -0.01 | 7/9/2025 | 7/21/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.43 | -0.02 | 0.01 | -0.01 | 7/16/2025 | 7/21/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.97 | -0.03 | 0.01 | -0.02 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.44 | -0.05 | 0.01 | -0.03 | 7/17/2025 | 7/21/2025 4:00:00 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.26 | -0.07 | 0.02 | -0.03 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 21.00 | 0.35 | 0.50 | 0.43 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.28 | -0.09 | 0.02 | -0.04 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 22.00 | 0.50 | 0.65 | 0.58 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.27 | -0.12 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 22.50 | 0.55 | 0.75 | 0.65 | % | 0.03 | 0 | 0 | 1.25 | -0.14 | 0.03 | -0.05 | 7/21/2025 4:00:00 PM EST | |||
| 23.00 | 0.70 | 0.85 | 0.78 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.26 | -0.16 | 0.03 | -0.06 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 24.00 | 0.95 | 1.10 | 1.03 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 36 | 1.25 | -0.20 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 24.50 | 1.10 | 1.20 | 1.15 | % | 0.05 | 0 | 0 | 1.26 | -0.22 | 0.04 | -0.07 | 7/21/2025 4:00:00 PM EST | |||
| 25.00 | 1.25 | 1.40 | 1.33 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 16 | 1.25 | -0.24 | 0.04 | -0.07 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 25.50 | 1.40 | 1.55 | 1.48 | % | 0.06 | 0 | 0 | 1.24 | -0.26 | 0.04 | -0.08 | 7/21/2025 4:00:00 PM EST | |||
| 26.00 | 1.60 | 1.75 | 1.68 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 43 | 1.26 | -0.29 | 0.04 | -0.08 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 26.50 | 1.80 | 1.95 | 1.88 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.25 | -0.31 | 0.04 | -0.08 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 27.00 | 2.05 | 2.15 | 2.10 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.25 | -0.33 | 0.04 | -0.09 | 7/11/2025 | 7/21/2025 4:00:00 PM EST |
| 27.50 | 2.25 | 2.40 | 2.33 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.25 | -0.36 | 0.05 | -0.09 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 28.00 | 2.50 | 2.65 | 2.58 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 15 | 1.24 | -0.38 | 0.05 | -0.09 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 28.50 | 2.70 | 2.90 | 2.80 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.24 | -0.41 | 0.05 | -0.09 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 29.00 | 3.00 | 3.20 | 3.10 | 3.03 | 0.00 | 0.00% | 0.11 | 0 | 53 | 1.26 | -0.43 | 0.05 | -0.09 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 30.00 | 3.60 | 3.80 | 3.70 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.27 | -0.48 | 0.05 | -0.09 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 31.00 | 4.20 | 4.40 | 4.30 | 3.35 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.27 | -0.52 | 0.05 | -0.09 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 32.00 | 4.90 | 5.10 | 5.00 | 4.52 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.28 | -0.57 | 0.05 | -0.09 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 33.00 | 5.60 | 5.80 | 5.70 | 5.20 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.29 | -0.61 | 0.05 | -0.09 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 34.00 | 6.30 | 6.50 | 6.40 | 5.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.27 | -0.65 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 35.00 | 7.00 | 7.30 | 7.15 | % | 0.20 | 0 | 0 | 1.20 | -0.68 | 0.04 | -0.09 | 7/21/2025 4:00:00 PM EST | |||
| 36.00 | 7.30 | 8.10 | 7.70 | % | 0.21 | 0 | 0 | 1.13 | -0.72 | 0.04 | -0.08 | 7/21/2025 4:00:00 PM EST | |||
| 37.00 | 8.70 | 8.90 | 8.80 | % | 0.24 | 0 | 0 | 1.30 | -0.74 | 0.04 | -0.08 | 7/21/2025 4:00:00 PM EST | |||
| 38.00 | 9.40 | 9.80 | 9.60 | % | 0.25 | 0 | 0 | 1.21 | -0.77 | 0.04 | -0.07 | 7/21/2025 4:00:00 PM EST | |||
| 39.00 | 9.30 | 10.70 | 10.00 | % | 0.26 | 0 | 0 | 0.94 | -0.79 | 0.03 | -0.07 | 7/21/2025 4:00:00 PM EST | |||
| 40.00 | 11.30 | 11.60 | 11.45 | % | 0.29 | 0 | 0 | 1.30 | -0.81 | 0.03 | -0.07 | 7/21/2025 4:00:00 PM EST | |||
| 41.00 | 11.60 | 12.50 | 12.05 | % | 0.29 | 0 | 0 | 1.13 | -0.83 | 0.03 | -0.06 | 7/21/2025 4:00:00 PM EST | |||
| 42.00 | 12.40 | 14.20 | 13.30 | % | 0.32 | 0 | 0 | 1.89 | -0.85 | 0.03 | -0.06 | 7/21/2025 4:00:00 PM EST |