Options Chain for OUSTER INC COM NEW (OUST) - $28.81 as of 8/13/2025 7:51:42 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 | 19.00 | 22.00 | 20.50 | % | 1.58 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 14.00 | 18.10 | 21.10 | 19.60 | % | 1.40 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 15.00 | 16.70 | 20.00 | 18.35 | % | 1.22 | 0 | 0 | 2.53 | 0.99 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 16.00 | 16.00 | 19.20 | 17.60 | % | 1.10 | 0 | 0 | 2.46 | 0.99 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 17.00 | 14.90 | 18.00 | 16.45 | % | 0.97 | 0 | 0 | 2.30 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 18.00 | 13.90 | 17.20 | 15.55 | % | 0.86 | 0 | 0 | 2.15 | 0.98 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 19.00 | 12.60 | 16.10 | 14.35 | % | 0.76 | 0 | 0 | 1.92 | 0.97 | 0.01 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 20.00 | 12.20 | 15.20 | 13.70 | 8.41 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.79 | 0.96 | 0.01 | -0.01 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 21.00 | 11.00 | 14.10 | 12.55 | % | 0.60 | 0 | 0 | 1.62 | 0.94 | 0.01 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 22.00 | 10.90 | 13.00 | 11.95 | 7.54 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.47 | 0.92 | 0.01 | -0.02 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 23.00 | 10.00 | 11.90 | 10.95 | % | 0.48 | 0 | 0 | 1.32 | 0.90 | 0.02 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 24.00 | 9.30 | 10.90 | 10.10 | 6.17 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.97 | 0.88 | 0.02 | -0.03 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 25.00 | 8.60 | 9.40 | 9.00 | % | 0.36 | 0 | 0 | 0.87 | 0.85 | 0.02 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 26.00 | 7.60 | 9.20 | 8.40 | 4.80 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.92 | 0.83 | 0.03 | -0.03 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 27.00 | 7.00 | 8.00 | 7.50 | 3.20 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.87 | 0.80 | 0.03 | -0.03 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 28.00 | 6.50 | 7.70 | 7.10 | % | 0.25 | 0 | 0 | 0.95 | 0.76 | 0.03 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 29.00 | 6.00 | 6.50 | 6.25 | 5.13 | +2.13 | +71.00% | 0.22 | 5 | 9 | 0.89 | 0.73 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 30.00 | 5.50 | 5.80 | 5.65 | 5.50 | +3.05 | +124.49% | 0.19 | 1 | 1 | 0.89 | 0.69 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 31.00 | 4.90 | 5.30 | 5.10 | 2.71 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.90 | 0.65 | 0.04 | -0.04 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 32.00 | 4.50 | 4.70 | 4.60 | 4.00 | % | 0.14 | 24 | 0 | 0.89 | 0.61 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 33.00 | 4.00 | 4.20 | 4.10 | 3.90 | % | 0.12 | 5 | 0 | 0.88 | 0.57 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 34.00 | 3.50 | 3.90 | 3.70 | 3.82 | % | 0.11 | 5 | 0 | 0.88 | 0.53 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 35.00 | 3.20 | 3.40 | 3.30 | 3.20 | +1.65 | +106.46% | 0.09 | 81 | 4 | 0.88 | 0.49 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 36.00 | 2.85 | 3.10 | 2.98 | 2.92 | % | 0.08 | 2 | 0 | 0.89 | 0.45 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 37.00 | 2.45 | 3.10 | 2.78 | % | 0.08 | 0 | 0 | 0.93 | 0.42 | 0.04 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 38.00 | 2.15 | 2.75 | 2.45 | 2.00 | % | 0.06 | 5 | 0 | 0.92 | 0.38 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 39.00 | 1.90 | 3.00 | 2.45 | % | 0.06 | 0 | 0 | 0.98 | 0.35 | 0.04 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 40.00 | 1.70 | 2.00 | 1.85 | 1.97 | +1.12 | +131.77% | 0.05 | 6 | 1 | 0.88 | 0.33 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 41.00 | 1.40 | 2.60 | 2.00 | % | 0.05 | 0 | 0 | 0.98 | 0.30 | 0.03 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 42.00 | 1.30 | 2.30 | 1.80 | % | 0.04 | 0 | 0 | 0.97 | 0.28 | 0.03 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 43.00 | 1.10 | 2.20 | 1.65 | % | 0.04 | 0 | 0 | 0.99 | 0.25 | 0.03 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 44.00 | 1.00 | 1.95 | 1.48 | % | 0.03 | 0 | 0 | 0.99 | 0.23 | 0.03 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 45.00 | 0.95 | 1.20 | 1.08 | % | 0.02 | 0 | 0 | 0.91 | 0.22 | 0.03 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 46.00 | 0.90 | 1.05 | 0.98 | 0.96 | % | 0.02 | 1 | 0 | 0.91 | 0.20 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 3:59:56 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 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.00 | -0.01 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.56 | -0.01 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.74 | -0.01 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.62 | -0.02 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.51 | -0.03 | 0.01 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.29 | -0.04 | 0.01 | -0.01 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 21.00 | 0.05 | 0.75 | 0.40 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.96 | -0.06 | 0.01 | -0.02 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 22.00 | 0.05 | 0.80 | 0.43 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.91 | -0.08 | 0.01 | -0.02 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 23.00 | 0.20 | 0.90 | 0.55 | 1.79 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.90 | -0.10 | 0.02 | -0.02 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 24.00 | 0.55 | 1.20 | 0.88 | % | 0.04 | 0 | 0 | 0.98 | -0.12 | 0.02 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 25.00 | 0.75 | 0.90 | 0.83 | 0.90 | -1.11 | -55.23% | 0.03 | 5 | 7 | 0.88 | -0.15 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 26.00 | 1.00 | 1.10 | 1.05 | 1.10 | -1.25 | -53.20% | 0.04 | 1 | 5 | 0.87 | -0.17 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 27.00 | 1.25 | 1.40 | 1.33 | 1.75 | -1.89 | -51.93% | 0.05 | 1 | 4 | 0.87 | -0.20 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 28.00 | 1.55 | 1.70 | 1.63 | 2.00 | -1.92 | -48.98% | 0.06 | 6 | 0 | 0.87 | -0.24 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 29.00 | 1.90 | 2.10 | 2.00 | 2.00 | % | 0.07 | 10 | 0 | 0.87 | -0.27 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 30.00 | 1.45 | 2.95 | 2.20 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.92 | -0.31 | 0.04 | -0.04 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 31.00 | 2.65 | 3.40 | 3.03 | % | 0.10 | 0 | 0 | 0.93 | -0.35 | 0.04 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 32.00 | 3.10 | 3.70 | 3.40 | % | 0.11 | 0 | 0 | 0.89 | -0.39 | 0.04 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 33.00 | 3.70 | 4.60 | 4.15 | % | 0.13 | 0 | 0 | 0.95 | -0.43 | 0.04 | -0.05 | 8/13/2025 3:59:56 PM EST | |||
| 34.00 | 4.20 | 4.80 | 4.50 | % | 0.13 | 0 | 0 | 0.93 | -0.47 | 0.04 | -0.05 | 8/13/2025 3:59:56 PM EST | |||
| 35.00 | 4.80 | 5.20 | 5.00 | % | 0.14 | 0 | 0 | 0.86 | -0.51 | 0.04 | -0.05 | 8/13/2025 3:59:56 PM EST | |||
| 36.00 | 5.50 | 6.10 | 5.80 | % | 0.16 | 0 | 0 | 0.91 | -0.55 | 0.04 | -0.05 | 8/13/2025 3:59:56 PM EST | |||
| 37.00 | 6.20 | 6.60 | 6.40 | % | 0.17 | 0 | 0 | 0.88 | -0.58 | 0.04 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 38.00 | 6.90 | 7.30 | 7.10 | % | 0.19 | 0 | 0 | 0.89 | -0.62 | 0.04 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 39.00 | 7.70 | 8.20 | 7.95 | % | 0.20 | 0 | 0 | 0.95 | -0.65 | 0.04 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 40.00 | 8.40 | 8.70 | 8.55 | % | 0.21 | 0 | 0 | 0.88 | -0.67 | 0.04 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 41.00 | 8.80 | 9.60 | 9.20 | % | 0.22 | 0 | 0 | 0.82 | -0.70 | 0.03 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 42.00 | 9.40 | 11.30 | 10.35 | % | 0.25 | 0 | 0 | 0.91 | -0.72 | 0.03 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 43.00 | 10.40 | 12.10 | 11.25 | % | 0.26 | 0 | 0 | 0.93 | -0.75 | 0.03 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 44.00 | 11.20 | 13.00 | 12.10 | % | 0.27 | 0 | 0 | 0.90 | -0.77 | 0.03 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 45.00 | 12.30 | 13.70 | 13.00 | % | 0.29 | 0 | 0 | 0.94 | -0.78 | 0.03 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 46.00 | 13.10 | 14.30 | 13.70 | % | 0.30 | 0 | 0 | 0.88 | -0.80 | 0.03 | -0.03 | 8/13/2025 3:59:56 PM EST |