Options Chain for OUSTER INC COM NEW (OUST) - $7.48 as of 4/26/2024 3:37:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 9.20 | 8.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:07 PM EST |
| 2.50 | 5.90 | 6.70 | 8.38 | 0.00 | 0.00% | 0 | 347 | 0.00 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:07 PM EST |
| 4.00 | 4.00 | 5.30 | 4.00 | 0.00 | 0.00% | 0 | 155 | 0.00 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:07 PM EST |
| 5.00 | 3.60 | 5.60 | 2.47 | 0.00 | 0.00% | 0 | 776 | 0.00 | 0.98 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 6.00 | 2.70 | 5.30 | 2.70 | +0.70 | +35.00% | 336 | 376 | 2.22 | 0.92 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 7.50 | 1.60 | 1.70 | 1.70 | +0.90 | +112.50% | 167 | 2,894 | 1.10 | 0.75 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 9.00 | 0.95 | 1.00 | 0.95 | +0.60 | +171.43% | 274 | 5,001 | 1.27 | 0.54 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 10.00 | 0.60 | 0.65 | 0.65 | +0.45 | +225.00% | 507 | 1,519 | 1.26 | 0.41 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 11.00 | 0.40 | 0.60 | 0.40 | +0.25 | +166.67% | 120 | 791 | 1.37 | 0.31 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 12.50 | 0.20 | 0.25 | 0.25 | +0.20 | +400.00% | 44 | 4,674 | 1.32 | 0.20 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 14.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 46 | 1.53 | 0.12 | 0.07 | -0.01 | 4/11/2024 | 4/26/2024 4:00:07 PM EST |
| 15.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 124 | 1.79 | 0.08 | 0.05 | -0.01 | 4/18/2024 | 4/26/2024 4:00:07 PM EST |
| 16.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 147 | 2.21 | 0.05 | 0.04 | -0.01 | 4/11/2024 | 4/26/2024 4:00:07 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 | 4/26/2024 4:00:07 PM EST | |||
| 2.50 | 0.00 | 0.05 | % | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 113 | 1.96 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:07 PM EST |
| 5.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 764 | 1.91 | -0.02 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 6.00 | 0.10 | 0.15 | 0.14 | -0.16 | -53.34% | 6 | 585 | 1.30 | -0.08 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 7.50 | 0.35 | 0.55 | 0.55 | -0.35 | -38.89% | 72 | 3,213 | 1.26 | -0.25 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 9.00 | 1.15 | 1.30 | 1.74 | 0.00 | 0.00% | 0 | 4,325 | 1.35 | -0.46 | 0.15 | -0.03 | 4/23/2024 | 4/26/2024 4:00:07 PM EST |
| 10.00 | 1.80 | 2.05 | 2.78 | 0.00 | 0.00% | 0 | 280 | 1.40 | -0.59 | 0.14 | -0.03 | 4/17/2024 | 4/26/2024 4:00:07 PM EST |
| 11.00 | 2.60 | 2.90 | % | 0 | 0 | 1.72 | -0.69 | 0.12 | -0.03 | 4/26/2024 4:00:07 PM EST | |||
| 12.50 | 3.90 | 4.20 | 3.30 | 0.00 | 0.00% | 0 | 217 | 1.54 | -0.80 | 0.09 | -0.02 | 4/2/2024 | 4/26/2024 4:00:07 PM EST |
| 14.00 | 5.30 | 5.70 | % | 0 | 0 | 2.15 | -0.88 | 0.07 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 15.00 | 6.20 | 6.70 | 7.50 | 0.00 | 0.00% | 0 | 20 | 2.33 | -0.92 | 0.05 | -0.01 | 4/15/2024 | 4/26/2024 4:00:07 PM EST |
| 16.00 | 7.20 | 7.80 | % | 0 | 0 | 2.66 | -0.95 | 0.04 | -0.01 | 4/26/2024 4:00:07 PM EST |