Options Chain for OUSTER INC COM NEW (OUST) - $7.43 as of 4/25/2024 2:16:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.80 | 8.10 | 8.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 1:59:01 PM EST |
| 2.50 | 4.70 | 5.10 | 8.38 | 0.00 | 0.00% | 0 | 347 | 6.01 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 1:59:01 PM EST |
| 4.00 | 3.30 | 3.60 | 4.00 | 0.00 | 0.00% | 0 | 155 | 2.37 | 0.99 | 0.01 | 0.00 | 4/12/2024 | 4/25/2024 1:59:01 PM EST |
| 5.00 | 2.30 | 2.70 | 2.47 | +0.02 | +0.82% | 6 | 776 | 3.45 | 0.93 | 0.06 | -0.01 | 4/25/2024 | 4/25/2024 1:59:01 PM EST |
| 6.00 | 1.60 | 1.80 | 2.00 | 0.00 | 0.00% | 0 | 376 | 1.31 | 0.81 | 0.12 | -0.01 | 4/24/2024 | 4/25/2024 1:59:01 PM EST |
| 7.50 | 0.80 | 0.90 | 0.80 | 0.00 | 0.00% | 28 | 2,870 | 1.19 | 0.55 | 0.18 | -0.02 | 4/25/2024 | 4/25/2024 1:59:01 PM EST |
| 9.00 | 0.35 | 0.45 | 0.35 | -0.05 | -12.50% | 23 | 5,001 | 1.19 | 0.31 | 0.16 | -0.02 | 4/25/2024 | 4/25/2024 1:59:01 PM EST |
| 10.00 | 0.20 | 0.25 | 0.20 | -0.04 | -16.67% | 13 | 1,531 | 1.22 | 0.20 | 0.13 | -0.01 | 4/25/2024 | 4/25/2024 1:59:01 PM EST |
| 11.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 791 | 1.22 | 0.12 | 0.09 | -0.01 | 4/24/2024 | 4/25/2024 1:59:01 PM EST |
| 12.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 4,674 | 2.08 | 0.06 | 0.05 | -0.01 | 4/24/2024 | 4/25/2024 1:59:01 PM EST |
| 14.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 46 | 2.24 | 0.02 | 0.03 | 0.00 | 4/11/2024 | 4/25/2024 1:59:01 PM EST |
| 15.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 124 | 2.67 | 0.01 | 0.02 | 0.00 | 4/18/2024 | 4/25/2024 1:59:01 PM EST |
| 16.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 147 | 3.23 | 0.01 | 0.01 | 0.00 | 4/11/2024 | 4/25/2024 1:59:01 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 2.50 | 0.00 | 0.05 | % | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 4.00 | 0.00 | 0.90 | 0.02 | 0.00 | 0.00% | 0 | 113 | 4.26 | -0.01 | 0.01 | 0.00 | 4/23/2024 | 4/25/2024 1:59:01 PM EST |
| 5.00 | 0.05 | 0.10 | 0.05 | -0.15 | -75.00% | 1 | 763 | 1.20 | -0.07 | 0.06 | -0.01 | 4/25/2024 | 4/25/2024 1:59:01 PM EST |
| 6.00 | 0.20 | 0.30 | 0.30 | +0.05 | +20.00% | 50 | 585 | 1.17 | -0.19 | 0.12 | -0.01 | 4/25/2024 | 4/25/2024 1:59:01 PM EST |
| 7.50 | 0.85 | 1.00 | 1.00 | +0.15 | +17.65% | 7 | 3,213 | 1.20 | -0.45 | 0.18 | -0.02 | 4/25/2024 | 4/25/2024 1:59:01 PM EST |
| 9.00 | 1.90 | 2.10 | 1.74 | 0.00 | 0.00% | 0 | 4,325 | 1.28 | -0.69 | 0.16 | -0.02 | 4/23/2024 | 4/25/2024 1:59:01 PM EST |
| 10.00 | 2.65 | 2.90 | 2.78 | 0.00 | 0.00% | 0 | 280 | 1.21 | -0.80 | 0.13 | -0.01 | 4/17/2024 | 4/25/2024 1:59:01 PM EST |
| 11.00 | 3.60 | 4.00 | % | 0 | 0 | 1.92 | -0.88 | 0.09 | -0.01 | 4/25/2024 1:59:01 PM EST | |||
| 12.50 | 5.00 | 5.30 | 3.30 | 0.00 | 0.00% | 0 | 217 | 1.88 | -0.94 | 0.05 | -0.01 | 4/2/2024 | 4/25/2024 1:59:01 PM EST |
| 14.00 | 6.40 | 7.00 | % | 0 | 0 | 3.45 | -0.98 | 0.03 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 15.00 | 7.40 | 7.70 | 7.50 | 0.00 | 0.00% | 0 | 20 | 2.67 | -0.99 | 0.02 | 0.00 | 4/15/2024 | 4/25/2024 1:59:01 PM EST |
| 16.00 | 8.40 | 8.90 | % | 0 | 0 | 2.82 | -0.99 | 0.01 | 0.00 | 4/25/2024 1:59:01 PM EST |