Options Chain for OUSTER INC COM NEW (OUST) - $9.54 as of 3/28/2025 8:40:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.40 | 7.70 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 3.00 | 6.40 | 7.70 | 7.50 | 0.00 | 0.00% | 0 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 5.40 | 5.70 | 6.40 | 0.00 | 0.00% | 0 | 66 | 2.58 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 4.40 | 4.70 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 6.00 | 3.40 | 3.70 | 4.60 | 0.00 | 0.00% | 0 | 11 | 1.51 | 0.99 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 2.50 | 2.70 | 4.00 | 0.00 | 0.00% | 0 | 14 | 1.21 | 0.94 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 1.70 | 1.80 | 2.30 | 0.00 | 0.00% | 0 | 188 | 0.88 | 0.83 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 1.00 | 1.10 | 1.00 | -0.53 | -34.65% | 51 | 459 | 0.85 | 0.65 | 0.20 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.55 | 0.60 | 0.55 | -0.30 | -35.30% | 31 | 430 | 0.85 | 0.45 | 0.21 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.25 | 1.30 | 0.30 | -0.16 | -34.79% | 11 | 469 | 1.53 | 0.27 | 0.17 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.10 | 0.20 | 0.14 | -0.11 | -44.00% | 24 | 287 | 0.88 | 0.15 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 521 | 0.98 | 0.07 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | -0.06 | -54.55% | 10 | 245 | 1.15 | 0.03 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 754 | 2.18 | 0.01 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 58 | 1.56 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 11 | 1.68 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 8.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 229 | 1.44 | -0.01 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 170 | 1.04 | -0.06 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 0.15 | 0.25 | 0.17 | +0.09 | +112.50% | 189 | 154 | 0.89 | -0.17 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 0.45 | 0.55 | 0.50 | +0.12 | +31.58% | 130 | 788 | 0.86 | -0.35 | 0.20 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.95 | 1.05 | 1.00 | +0.25 | +33.34% | 93 | 507 | 0.83 | -0.55 | 0.21 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 1.65 | 1.80 | 1.85 | +0.47 | +34.06% | 44 | 119 | 0.85 | -0.73 | 0.17 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 2.50 | 2.65 | 2.63 | +0.37 | +16.38% | 1 | 41 | 0.83 | -0.85 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 3.30 | 3.60 | 2.32 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.93 | 0.07 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 4.40 | 4.60 | 2.95 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.97 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 5.40 | 5.60 | 3.90 | 0.00 | 0.00% | 0 | 1 | 1.27 | -0.99 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 6.40 | 6.70 | 4.40 | 0.00 | 0.00% | 0 | 2 | 1.66 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 7.40 | 7.60 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 7.40 | 9.60 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 9.30 | 9.60 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 9.80 | 10.60 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 21.00 | 11.40 | 11.60 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.00 | 12.40 | 12.60 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |