Options Chain for OUSTER INC COM NEW (OUST) - $25.93 as of 7/29/2025 2:28:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.90 | 9.80 | 9.35 | 15.93 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.13 | 0.91 | 0.02 | -0.02 | 7/21/2025 | 7/29/2025 12:59:04 PM EST |
| 20.00 | 5.60 | 5.80 | 5.70 | 11.23 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.06 | 0.73 | 0.03 | -0.03 | 7/21/2025 | 7/29/2025 12:59:04 PM EST |
| 21.00 | 5.00 | 5.20 | 5.10 | % | 0.24 | 0 | 0 | 1.07 | 0.69 | 0.04 | -0.03 | 7/29/2025 12:59:04 PM EST | |||
| 22.00 | 4.50 | 4.70 | 4.60 | 6.97 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.06 | 0.65 | 0.04 | -0.03 | 7/25/2025 | 7/29/2025 12:59:04 PM EST |
| 23.00 | 4.00 | 4.20 | 4.10 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.06 | 0.61 | 0.04 | -0.04 | 7/22/2025 | 7/29/2025 12:59:04 PM EST |
| 24.00 | 3.60 | 3.80 | 3.70 | 3.40 | -1.80 | -34.62% | 0.15 | 1 | 2 | 1.06 | 0.57 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 25.00 | 3.20 | 3.40 | 3.30 | 3.21 | -1.66 | -34.09% | 0.13 | 27 | 86 | 1.07 | 0.53 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 26.00 | 2.85 | 3.10 | 2.98 | 3.00 | -1.20 | -28.58% | 0.11 | 11 | 22 | 1.06 | 0.49 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 27.00 | 2.55 | 2.75 | 2.65 | 2.60 | -1.60 | -38.10% | 0.10 | 1 | 9 | 1.07 | 0.45 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 28.00 | 2.30 | 2.45 | 2.38 | 2.35 | -1.25 | -34.73% | 0.08 | 7 | 17 | 1.06 | 0.42 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 29.00 | 2.05 | 2.20 | 2.13 | 2.90 | -0.60 | -17.15% | 0.07 | 2 | 2 | 1.08 | 0.39 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 30.00 | 1.85 | 2.00 | 1.93 | 1.85 | -1.57 | -45.91% | 0.06 | 8 | 84 | 1.07 | 0.36 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 31.00 | 1.65 | 1.80 | 1.73 | 2.68 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.07 | 0.33 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 12:59:04 PM EST |
| 32.00 | 1.45 | 1.60 | 1.53 | 1.52 | -1.01 | -39.93% | 0.05 | 43 | 48 | 1.09 | 0.30 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 33.00 | 1.30 | 1.45 | 1.38 | 2.47 | 0.00 | 0.00% | 0.04 | 0 | 46 | 1.09 | 0.28 | 0.03 | -0.03 | 7/25/2025 | 7/29/2025 12:59:04 PM EST |
| 34.00 | 1.20 | 1.35 | 1.28 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.09 | 0.25 | 0.03 | -0.03 | 7/25/2025 | 7/29/2025 12:59:04 PM EST |
| 35.00 | 1.05 | 1.20 | 1.13 | 1.33 | -0.47 | -26.12% | 0.03 | 4 | 82 | 1.10 | 0.23 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 36.00 | 0.95 | 1.10 | 1.03 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.11 | 0.21 | 0.03 | -0.03 | 7/25/2025 | 7/29/2025 12:59:04 PM EST |
| 37.00 | 0.85 | 1.00 | 0.93 | 1.73 | 0.00 | 0.00% | 0.03 | 0 | 19 | 1.11 | 0.20 | 0.03 | -0.03 | 7/25/2025 | 7/29/2025 12:59:04 PM EST |
| 40.00 | 0.65 | 0.75 | 0.70 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.13 | 0.15 | 0.02 | -0.02 | 7/25/2025 | 7/29/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.45 | 0.55 | 0.50 | 0.45 | +0.03 | +7.15% | 0.03 | 20 | 153 | 1.09 | -0.09 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 20.00 | 1.80 | 1.95 | 1.88 | 1.91 | +0.35 | +22.44% | 0.09 | 6 | 40 | 1.05 | -0.27 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 21.00 | 2.20 | 2.40 | 2.30 | 1.89 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.06 | -0.31 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 12:59:04 PM EST |
| 22.00 | 2.70 | 2.85 | 2.78 | 2.10 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.06 | -0.35 | 0.04 | -0.03 | 7/25/2025 | 7/29/2025 12:59:04 PM EST |
| 23.00 | 3.20 | 3.40 | 3.30 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.05 | -0.39 | 0.04 | -0.04 | 7/24/2025 | 7/29/2025 12:59:04 PM EST |
| 24.00 | 3.70 | 4.00 | 3.85 | 3.32 | +0.77 | +30.20% | 0.16 | 3 | 3 | 1.06 | -0.43 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 25.00 | 4.40 | 4.60 | 4.50 | 4.36 | +0.52 | +13.55% | 0.18 | 2 | 40 | 1.06 | -0.47 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 26.00 | 5.00 | 5.20 | 5.10 | 4.35 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.06 | -0.51 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 12:59:04 PM EST |
| 27.00 | 5.70 | 5.90 | 5.80 | 4.30 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.07 | -0.55 | 0.04 | -0.04 | 7/25/2025 | 7/29/2025 12:59:04 PM EST |
| 28.00 | 6.40 | 6.60 | 6.50 | 5.40 | % | 0.23 | 42 | 0 | 1.06 | -0.58 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 12:59:04 PM EST | |
| 29.00 | 7.20 | 7.40 | 7.30 | 5.34 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.07 | -0.61 | 0.04 | -0.04 | 7/23/2025 | 7/29/2025 12:59:04 PM EST |
| 30.00 | 7.80 | 8.10 | 7.95 | 7.50 | +1.20 | +19.05% | 0.27 | 1 | 3 | 1.08 | -0.64 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 31.00 | 8.80 | 9.00 | 8.90 | 7.81 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.08 | -0.67 | 0.04 | -0.03 | 7/22/2025 | 7/29/2025 12:59:04 PM EST |
| 32.00 | 9.60 | 9.80 | 9.70 | 9.68 | +1.84 | +23.47% | 0.30 | 40 | 40 | 1.08 | -0.70 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 33.00 | 10.40 | 10.70 | 10.55 | 6.10 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.10 | -0.72 | 0.03 | -0.03 | 7/21/2025 | 7/29/2025 12:59:04 PM EST |
| 34.00 | 11.30 | 11.50 | 11.40 | 7.80 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.10 | -0.75 | 0.03 | -0.03 | 7/18/2025 | 7/29/2025 12:59:04 PM EST |
| 35.00 | 12.20 | 12.40 | 12.30 | 7.89 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.11 | -0.77 | 0.03 | -0.03 | 7/21/2025 | 7/29/2025 12:59:04 PM EST |
| 36.00 | 13.10 | 13.30 | 13.20 | % | 0.37 | 0 | 0 | 1.12 | -0.79 | 0.03 | -0.03 | 7/29/2025 12:59:04 PM EST | |||
| 37.00 | 14.00 | 14.40 | 14.20 | % | 0.38 | 0 | 0 | 1.14 | -0.80 | 0.03 | -0.03 | 7/29/2025 12:59:04 PM EST | |||
| 40.00 | 16.40 | 17.30 | 16.85 | % | 0.42 | 0 | 0 | 1.01 | -0.85 | 0.02 | -0.02 | 7/29/2025 12:59:04 PM EST |