Options Chain for OUSTER INC COM NEW (OUST) - $6.26 as of 9/6/2024 4:07:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.60 | 5.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 2.00 | 3.60 | 4.80 | % | 0 | 0 | 9.48 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 3.00 | 1.50 | 3.10 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 4.00 | 0.45 | 2.25 | % | 0 | 0 | 4.18 | 0.99 | 0.01 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 5.00 | 0.05 | 2.05 | % | 0 | 0 | 1.05 | 0.88 | 0.22 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 6.00 | 0.30 | 1.35 | 0.35 | -0.70 | -66.67% | 69 | 0 | 0.78 | 0.50 | 0.44 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 7.00 | 0.00 | 0.10 | 0.10 | -0.10 | -50.00% | 13 | 123 | 0.89 | 0.16 | 0.26 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 8.00 | 0.00 | 0.45 | 0.05 | -0.04 | -44.45% | 36 | 788 | 3.83 | 0.03 | 0.07 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 9.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 144 | 1.62 | 0.00 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 10.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 137 | 2.59 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 11.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 206 | 2.13 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 486 | 2.03 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 13.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 24 | 382 | 2.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 14.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 209 | 2.69 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 164 | 4.91 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 16.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 82 | 3.83 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 17.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 140 | 5.25 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 18.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 48 | 5.39 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 19.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 5.53 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 3 | 3.08 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:51 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:51 PM EST |
| 24.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 3 | 3.42 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:51 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 | 0.05 | 0.02 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST | |
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.09 | -0.01 | 0.01 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 3 | 1 | 0.95 | -0.12 | 0.22 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 6.00 | 0.35 | 0.45 | 0.30 | +0.05 | +20.00% | 66 | 126 | 0.78 | -0.50 | 0.44 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 7.00 | 1.10 | 1.20 | 1.25 | +0.35 | +38.89% | 36 | 792 | 0.78 | -0.84 | 0.26 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 8.00 | 1.80 | 3.60 | 1.81 | +0.21 | +13.13% | 1 | 414 | 1.20 | -0.97 | 0.07 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 9.00 | 1.60 | 4.60 | 2.70 | 0.00 | 0.00% | 0 | 10 | 1.73 | -1.00 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 10.00 | 2.60 | 5.60 | 3.08 | 0.00 | 0.00% | 0 | 116 | 2.02 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 11.00 | 3.60 | 6.60 | 3.21 | 0.00 | 0.00% | 0 | 14 | 2.27 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 12.00 | 4.60 | 7.60 | 4.20 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 13.00 | 5.60 | 8.50 | 4.22 | 0.00 | 0.00% | 0 | 7 | 2.68 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:51 PM EST |
| 14.00 | 7.90 | 8.30 | 3.08 | 0.00 | 0.00% | 0 | 6 | 3.27 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:51 PM EST |
| 15.00 | 8.90 | 10.60 | 7.07 | 0.00 | 0.00% | 0 | 4 | 3.02 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 16.00 | 9.00 | 11.30 | 5.80 | 0.00 | 0.00% | 0 | 2 | 3.18 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:51 PM EST |
| 17.00 | 10.90 | 12.60 | 5.10 | 0.00 | 0.00% | 0 | 6 | 3.31 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:51 PM EST |
| 18.00 | 11.90 | 12.20 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 19.00 | 11.90 | 13.20 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 20.00 | 12.60 | 15.60 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 21.00 | 13.60 | 15.80 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 22.00 | 14.60 | 16.70 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 23.00 | 16.90 | 17.80 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 24.00 | 16.60 | 19.60 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |