Options Chain for OUSTER INC COM NEW (OUST) - $8.88 as of 11/20/2024 8:33:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.40 | 8.90 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 2.00 | 6.80 | 7.00 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 3.00 | 5.80 | 6.00 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 4.00 | 4.70 | 5.00 | 3.90 | 0.00 | 0.00% | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 5.00 | 3.80 | 4.10 | % | 0 | 0 | 1.47 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 6.00 | 2.80 | 3.10 | 2.75 | -0.20 | -6.78% | 4 | 732 | 1.31 | 0.97 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 7.00 | 0.80 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 44 | 0.70 | 0.88 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 8.00 | 1.25 | 1.35 | 1.27 | 0.00 | 0.00% | 0 | 122 | 0.73 | 0.74 | 0.17 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 9.00 | 0.70 | 0.80 | 0.75 | -0.10 | -11.77% | 78 | 274 | 0.74 | 0.54 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 10.00 | 0.35 | 0.45 | 0.42 | -0.07 | -14.29% | 46 | 579 | 0.74 | 0.36 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 11.00 | 0.15 | 0.25 | 0.19 | -0.21 | -52.50% | 2 | 735 | 0.75 | 0.21 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 12.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 237 | 0.75 | 0.12 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.93 | 0.06 | 0.06 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 3 | 1.06 | 0.03 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 15.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.55 | 0.01 | 0.02 | 0.00 | 11/14/2024 | 11/20/2024 3:59:46 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 5 | 3.69 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:46 PM EST |
| 5.00 | 0.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0 | 11 | 1.24 | 0.00 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 3:59:46 PM EST |
| 6.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 1 | 111 | 1.19 | -0.03 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 7.00 | 0.10 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 717 | 0.84 | -0.12 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 8.00 | 0.35 | 0.45 | 0.42 | +0.12 | +40.00% | 175 | 277 | 0.83 | -0.26 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 9.00 | 0.80 | 0.90 | 0.83 | -0.04 | -4.60% | 53 | 289 | 0.83 | -0.46 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 10.00 | 0.25 | 1.55 | 1.62 | 0.00 | 0.00% | 0 | 98 | 0.45 | -0.64 | 0.19 | -0.01 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 11.00 | 1.15 | 2.35 | 2.65 | 0.00 | 0.00% | 0 | 10 | 0.93 | -0.79 | 0.14 | -0.01 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 12.00 | 3.10 | 3.30 | 2.58 | 0.00 | 0.00% | 0 | 5 | 0.99 | -0.88 | 0.10 | -0.01 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 13.00 | 4.00 | 4.20 | % | 0 | 0 | 0.95 | -0.94 | 0.06 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 14.00 | 4.90 | 5.20 | % | 0 | 0 | 1.73 | -0.97 | 0.03 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 15.00 | 5.90 | 7.40 | 6.02 | 0.00 | 0.00% | 0 | 5 | 1.21 | -0.99 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |