Options Chain for OUSTER INC COM NEW (OUST) - $28.53 as of 8/29/2025 9:00:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 15.20 | 16.90 | 16.05 | 17.83 | 0.00 | 0.00% | 1.23 | 0 | 7 | 4.46 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 14.00 | 13.10 | 15.80 | 14.45 | % | 1.03 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 15.00 | 12.50 | 15.20 | 13.85 | % | 0.92 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 16.00 | 11.60 | 14.30 | 12.95 | % | 0.81 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 17.00 | 10.40 | 13.00 | 11.70 | % | 0.69 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 18.00 | 9.00 | 12.10 | 10.55 | % | 0.59 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 19.00 | 9.10 | 11.00 | 10.05 | % | 0.53 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 20.00 | 8.40 | 9.00 | 8.70 | % | 0.43 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 21.00 | 7.30 | 7.80 | 7.55 | % | 0.36 | 0 | 0 | 1.22 | 0.98 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 22.00 | 6.40 | 6.90 | 6.65 | 9.83 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.95 | 0.96 | 0.02 | -0.01 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 22.50 | 5.90 | 6.30 | 6.10 | % | 0.27 | 0 | 0 | 1.00 | 0.94 | 0.03 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 23.00 | 5.50 | 5.80 | 5.65 | 8.45 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.93 | 0.92 | 0.03 | -0.02 | 8/13/2025 | 8/29/2025 4:00:00 PM EST |
| 24.00 | 4.70 | 5.00 | 4.85 | 3.69 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.87 | 0.87 | 0.05 | -0.03 | 8/8/2025 | 8/29/2025 4:00:00 PM EST |
| 25.00 | 3.50 | 4.10 | 3.80 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.18 | 0.81 | 0.06 | -0.04 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 26.00 | 3.20 | 3.40 | 3.30 | 2.90 | -2.38 | -45.08% | 0.13 | 1 | 16 | 0.87 | 0.74 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 27.00 | 2.55 | 2.75 | 2.65 | 2.70 | % | 0.10 | 82 | 0 | 0.86 | 0.65 | 0.08 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 28.00 | 1.95 | 2.15 | 2.05 | 1.85 | -2.87 | -60.81% | 0.07 | 6 | 16 | 0.84 | 0.57 | 0.09 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 29.00 | 1.50 | 1.65 | 1.58 | 1.45 | -1.75 | -54.69% | 0.05 | 53 | 7 | 0.83 | 0.48 | 0.09 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 30.00 | 1.15 | 1.25 | 1.20 | 1.15 | -1.85 | -61.67% | 0.04 | 29 | 25 | 0.83 | 0.40 | 0.08 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 31.00 | 0.85 | 0.95 | 0.90 | 0.90 | -1.72 | -65.65% | 0.03 | 34 | 15 | 0.83 | 0.32 | 0.08 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 32.00 | 0.65 | 0.75 | 0.70 | 0.63 | -0.95 | -60.13% | 0.02 | 8 | 43 | 0.85 | 0.26 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 33.00 | 0.45 | 0.60 | 0.53 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.86 | 0.21 | 0.06 | -0.05 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 34.00 | 0.35 | 0.50 | 0.43 | 0.41 | -0.59 | -59.00% | 0.01 | 4 | 23 | 0.89 | 0.16 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 35.00 | 0.25 | 0.40 | 0.33 | 0.27 | -0.93 | -77.50% | 0.01 | 27 | 102 | 0.90 | 0.13 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 36.00 | 0.15 | 0.30 | 0.23 | 0.21 | -0.69 | -76.67% | 0.01 | 2 | 20 | 0.89 | 0.10 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 37.00 | 0.10 | 0.25 | 0.18 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.90 | 0.08 | 0.03 | -0.03 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.50 | -76.93% | 0.00 | 1 | 13 | 1.00 | 0.06 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.00 | 0.04 | 0.02 | -0.02 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.38 | 0.03 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.81 | 0.02 | 0.01 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.88 | 0.01 | 0.01 | -0.01 | 8/20/2025 | 8/29/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.01 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.02 | 0.01 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 48.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 49.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 51.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 52.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 53.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.35 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.06 | -54.55% | 0.02 | 20 | 4 | 1.59 | -0.02 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.42 | -84.00% | 0.00 | 1 | 1 | 0.92 | -0.04 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | -0.06 | 0.03 | -0.02 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 23.00 | 0.10 | 0.25 | 0.18 | 0.18 | +0.08 | +80.00% | 0.01 | 3 | 2 | 0.80 | -0.08 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 24.00 | 0.15 | 0.40 | 0.28 | 0.27 | +0.07 | +35.00% | 0.01 | 1 | 46 | 0.80 | -0.13 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 25.00 | 0.35 | 0.75 | 0.55 | 0.50 | +0.15 | +42.86% | 0.02 | 102 | 89 | 0.86 | -0.19 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 26.00 | 0.55 | 0.95 | 0.75 | 1.00 | +0.45 | +81.82% | 0.03 | 2 | 4,034 | 0.82 | -0.26 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 27.00 | 0.95 | 1.45 | 1.20 | 1.17 | +0.57 | +95.00% | 0.04 | 43 | 28 | 0.84 | -0.35 | 0.08 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 28.00 | 1.40 | 1.60 | 1.50 | 1.60 | +0.35 | +28.00% | 0.05 | 70 | 2 | 0.78 | -0.43 | 0.09 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 29.00 | 1.95 | 2.10 | 2.03 | 2.10 | +1.10 | +110.00% | 0.07 | 29 | 17 | 0.76 | -0.52 | 0.09 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 30.00 | 2.55 | 2.70 | 2.63 | 3.10 | +1.37 | +79.20% | 0.09 | 76 | 14 | 0.77 | -0.60 | 0.08 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 31.00 | 3.30 | 3.40 | 3.35 | 2.62 | 0.00 | 0.00% | 0.11 | 0 | 58 | 0.76 | -0.68 | 0.08 | -0.06 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 32.00 | 4.00 | 4.20 | 4.10 | 4.38 | +2.28 | +108.58% | 0.13 | 5 | 3 | 0.75 | -0.74 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 33.00 | 4.90 | 5.10 | 5.00 | 2.45 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.79 | -0.79 | 0.06 | -0.05 | 8/15/2025 | 8/29/2025 4:00:00 PM EST |
| 34.00 | 5.70 | 6.00 | 5.85 | 2.70 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.77 | -0.84 | 0.05 | -0.04 | 8/15/2025 | 8/29/2025 4:00:00 PM EST |
| 35.00 | 6.60 | 6.90 | 6.75 | 5.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.77 | -0.87 | 0.04 | -0.04 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 36.00 | 7.60 | 7.80 | 7.70 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.77 | -0.90 | 0.04 | -0.03 | 8/15/2025 | 8/29/2025 4:00:00 PM EST |
| 37.00 | 8.50 | 8.80 | 8.65 | 6.40 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.65 | -0.92 | 0.03 | -0.03 | 8/18/2025 | 8/29/2025 4:00:00 PM EST |
| 38.00 | 9.50 | 9.70 | 9.60 | 5.30 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.63 | -0.94 | 0.02 | -0.02 | 8/15/2025 | 8/29/2025 4:00:00 PM EST |
| 39.00 | 10.40 | 10.70 | 10.55 | % | 0.27 | 0 | 0 | 1.09 | -0.96 | 0.02 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 40.00 | 11.00 | 13.20 | 12.10 | % | 0.30 | 0 | 0 | 2.18 | -0.97 | 0.01 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 41.00 | 11.70 | 12.90 | 12.30 | % | 0.30 | 0 | 0 | 2.42 | -0.98 | 0.01 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 42.00 | 13.20 | 15.50 | 14.35 | % | 0.34 | 0 | 0 | 2.55 | -0.99 | 0.01 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 43.00 | 14.10 | 16.60 | 15.35 | % | 0.36 | 0 | 0 | 2.63 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 44.00 | 15.10 | 17.20 | 16.15 | % | 0.37 | 0 | 0 | 2.71 | -0.99 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 45.00 | 16.30 | 17.40 | 16.85 | % | 0.37 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 46.00 | 17.00 | 19.40 | 18.20 | % | 0.40 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 47.00 | 18.00 | 20.30 | 19.15 | % | 0.41 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 48.00 | 19.00 | 21.50 | 20.25 | % | 0.42 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 49.00 | 18.70 | 22.40 | 20.55 | % | 0.42 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 50.00 | 20.60 | 23.50 | 22.05 | % | 0.44 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 51.00 | 22.00 | 24.60 | 23.30 | % | 0.46 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 52.00 | 23.30 | 25.50 | 24.40 | % | 0.47 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 53.00 | 23.70 | 26.50 | 25.10 | % | 0.47 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |