Options Chain for OUSTER INC COM NEW (OUST) - $11.41 as of 5/13/2025 8:56:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.30 | 11.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 2.00 | 9.30 | 10.20 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:58 PM EST |
| 3.00 | 7.40 | 9.10 | 5.40 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 5/13/2025 3:59:58 PM EST |
| 4.00 | 7.30 | 7.50 | 8.50 | 0.00 | 0.00% | 0 | 27 | 7.15 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 5/13/2025 3:59:58 PM EST |
| 5.00 | 6.30 | 6.50 | 3.57 | 0.00 | 0.00% | 0 | 409 | 5.76 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:58 PM EST |
| 6.00 | 5.30 | 5.50 | 4.70 | 0.00 | 0.00% | 0 | 24 | 4.63 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 7.00 | 4.30 | 4.50 | 4.00 | -0.30 | -6.98% | 26 | 598 | 3.67 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 8.00 | 3.30 | 3.50 | 3.00 | -0.42 | -12.29% | 147 | 768 | 2.83 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 9.00 | 2.35 | 2.60 | 2.41 | -0.01 | -0.42% | 31 | 1,929 | 2.59 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 10.00 | 1.40 | 1.55 | 1.40 | 0.00 | 0.00% | 87 | 1,293 | 1.34 | 0.94 | 0.12 | -0.02 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 11.00 | 0.55 | 0.65 | 0.60 | -0.25 | -29.42% | 124 | 823 | 0.94 | 0.67 | 0.38 | -0.06 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 12.00 | 0.10 | 0.20 | 0.10 | -0.10 | -50.00% | 103 | 1,447 | 0.90 | 0.26 | 0.37 | -0.05 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 3 | 566 | 1.31 | 0.05 | 0.12 | -0.02 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 510 | 1.50 | 0.00 | 0.02 | 0.00 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,851 | 1.88 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 440 | 2.56 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,003 | 5.30 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 69 | 3.19 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 101 | 3.04 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/13/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 210 | 4.80 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/13/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/13/2025 3:59:58 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 | 5/13/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.15 | 0.07 | -0.03 | -30.00% | 5 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 396 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.15 | 0.09 | +0.07 | +350.00% | 5 | 1,081 | 5.18 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 7 | 2,548 | 3.22 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 755 | 2.88 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 733 | 1.77 | 0.00 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | +0.04 | +66.67% | 87 | 920 | 1.38 | -0.06 | 0.12 | -0.02 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 11.00 | 0.10 | 0.25 | 0.20 | -0.05 | -20.00% | 66 | 448 | 0.81 | -0.33 | 0.38 | -0.06 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 12.00 | 0.65 | 1.20 | 0.84 | 0.00 | 0.00% | 0 | 190 | 1.34 | -0.74 | 0.37 | -0.05 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 13.00 | 1.50 | 1.70 | 1.40 | 0.00 | 0.00% | 0 | 209 | 1.35 | -0.95 | 0.12 | -0.02 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 14.00 | 2.40 | 2.75 | 2.60 | -3.00 | -53.58% | 5 | 308 | 2.24 | -1.00 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 15.00 | 3.40 | 3.70 | 6.41 | 0.00 | 0.00% | 0 | 65 | 3.06 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:58 PM EST |
| 16.00 | 4.50 | 5.70 | 4.50 | 0.00 | 0.00% | 0 | 82 | 3.49 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 17.00 | 5.40 | 5.70 | 6.80 | 0.00 | 0.00% | 0 | 180 | 2.95 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/13/2025 3:59:58 PM EST |
| 18.00 | 6.50 | 6.70 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 19.00 | 7.40 | 7.70 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 20.00 | 8.50 | 8.70 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 21.00 | 9.40 | 9.70 | % | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 22.00 | 10.40 | 10.70 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 25.00 | 13.40 | 13.70 | % | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST |