Options Chain for OUSTER INC COM NEW (OUST) - $34.44 as of 9/1/2026 3:11:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 8.80 | 10.20 | 9.50 | 10.10 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.97 | 0.87 | 0.02 | -0.03 | 8/31/2026 | 9/1/2026 2:59:07 PM EST |
| 27.00 | 7.30 | 8.60 | 7.95 | % | 0.29 | 0 | 0 | 0.94 | 0.81 | 0.03 | -0.03 | 9/1/2026 2:59:07 PM EST | |||
| 28.00 | 6.60 | 7.90 | 7.25 | % | 0.26 | 0 | 0 | 0.93 | 0.77 | 0.03 | -0.04 | 9/1/2026 2:59:07 PM EST | |||
| 29.00 | 6.10 | 6.80 | 6.45 | % | 0.22 | 0 | 0 | 0.84 | 0.74 | 0.03 | -0.04 | 9/1/2026 2:59:07 PM EST | |||
| 30.00 | 5.60 | 6.20 | 5.90 | 8.70 | 0.00 | 0.00% | 0.20 | 0 | 115 | 0.86 | 0.70 | 0.04 | -0.04 | 8/27/2026 | 9/1/2026 2:59:07 PM EST |
| 31.00 | 5.00 | 5.50 | 5.25 | % | 0.17 | 0 | 0 | 0.83 | 0.66 | 0.04 | -0.04 | 9/1/2026 2:59:07 PM EST | |||
| 32.00 | 4.30 | 4.90 | 4.60 | 4.48 | % | 0.14 | 1 | 0 | 0.82 | 0.62 | 0.04 | -0.04 | 9/1/2026 | 9/1/2026 2:59:07 PM EST | |
| 33.00 | 3.90 | 4.40 | 4.15 | 4.00 | % | 0.13 | 15 | 0 | 0.82 | 0.58 | 0.04 | -0.04 | 9/1/2026 | 9/1/2026 2:59:07 PM EST | |
| 34.00 | 3.50 | 4.00 | 3.75 | 4.00 | -0.30 | -6.98% | 0.11 | 1 | 14 | 0.83 | 0.54 | 0.04 | -0.05 | 9/1/2026 | 9/1/2026 2:59:07 PM EST |
| 35.00 | 3.10 | 3.60 | 3.35 | 3.25 | -0.81 | -19.96% | 0.10 | 12 | 9 | 0.83 | 0.50 | 0.04 | -0.05 | 9/1/2026 | 9/1/2026 2:59:07 PM EST |
| 36.00 | 2.70 | 3.20 | 2.95 | 3.00 | -0.50 | -14.29% | 0.08 | 30 | 80 | 0.82 | 0.46 | 0.04 | -0.04 | 9/1/2026 | 9/1/2026 2:59:07 PM EST |
| 37.00 | 2.30 | 2.85 | 2.58 | 2.89 | -0.29 | -9.12% | 0.07 | 5 | 62 | 0.82 | 0.42 | 0.04 | -0.04 | 9/1/2026 | 9/1/2026 2:59:07 PM EST |
| 38.00 | 2.10 | 2.60 | 2.35 | 2.41 | -0.89 | -26.97% | 0.06 | 15 | 51 | 0.83 | 0.39 | 0.04 | -0.04 | 9/1/2026 | 9/1/2026 2:59:07 PM EST |
| 39.00 | 1.75 | 2.20 | 1.98 | 2.33 | -0.32 | -12.08% | 0.05 | 3 | 10 | 0.83 | 0.35 | 0.04 | -0.04 | 9/1/2026 | 9/1/2026 2:59:07 PM EST |
| 40.00 | 1.60 | 2.00 | 1.80 | 1.85 | -0.40 | -17.78% | 0.04 | 15 | 135 | 0.84 | 0.32 | 0.04 | -0.04 | 9/1/2026 | 9/1/2026 2:59:07 PM EST |
| 41.00 | 1.35 | 1.75 | 1.55 | 1.60 | -0.45 | -21.96% | 0.04 | 2 | 10 | 0.84 | 0.29 | 0.04 | -0.04 | 9/1/2026 | 9/1/2026 2:59:07 PM EST |
| 42.00 | 1.25 | 1.55 | 1.40 | 1.85 | -0.05 | -2.64% | 0.03 | 1 | 8 | 0.83 | 0.27 | 0.03 | -0.04 | 9/1/2026 | 9/1/2026 2:59:07 PM EST |
| 43.00 | 1.05 | 1.45 | 1.25 | 1.38 | -0.47 | -25.41% | 0.03 | 2 | 7 | 0.84 | 0.24 | 0.03 | -0.03 | 9/1/2026 | 9/1/2026 2:59:07 PM EST |
| 44.00 | 0.85 | 1.30 | 1.08 | 1.18 | -0.37 | -23.88% | 0.02 | 1 | 33 | 0.84 | 0.22 | 0.03 | -0.03 | 9/1/2026 | 9/1/2026 2:59:07 PM EST |
| 45.00 | 0.90 | 1.20 | 1.05 | 0.95 | -0.46 | -32.63% | 0.02 | 11 | 80 | 0.85 | 0.20 | 0.03 | -0.03 | 9/1/2026 | 9/1/2026 2:59:07 PM EST |
| 46.00 | 0.75 | 1.05 | 0.90 | 0.80 | -0.42 | -34.43% | 0.02 | 33 | 16 | 0.85 | 0.18 | 0.03 | -0.03 | 9/1/2026 | 9/1/2026 2:59:07 PM EST |
| 47.00 | 0.60 | 0.85 | 0.73 | 0.69 | -0.43 | -38.40% | 0.02 | 3 | 44 | 0.83 | 0.16 | 0.02 | -0.03 | 9/1/2026 | 9/1/2026 2:59:07 PM EST |
| 48.00 | 0.50 | 0.80 | 0.65 | 0.85 | -0.45 | -34.62% | 0.01 | 7 | 1 | 0.85 | 0.14 | 0.02 | -0.03 | 9/1/2026 | 9/1/2026 2:59:07 PM EST |
| 49.00 | 0.50 | 0.75 | 0.63 | 0.83 | -1.30 | -61.04% | 0.01 | 2 | 8 | 0.87 | 0.13 | 0.02 | -0.02 | 9/1/2026 | 9/1/2026 2:59:07 PM EST |
| 50.00 | 0.45 | 0.80 | 0.63 | 0.75 | -0.10 | -11.77% | 0.01 | 3 | 18 | 0.85 | 0.12 | 0.02 | -0.02 | 9/1/2026 | 9/1/2026 2:59:07 PM EST |
| 55.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.18 | -37.50% | 0.01 | 3 | 157 | 0.86 | 0.07 | 0.01 | -0.02 | 9/1/2026 | 9/1/2026 2:59:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.65 | 0.90 | 0.78 | 0.73 | -0.07 | -8.75% | 0.03 | 32 | 240 | 0.87 | -0.13 | 0.02 | -0.03 | 9/1/2026 | 9/1/2026 2:59:07 PM EST |
| 27.00 | 1.10 | 1.30 | 1.20 | 1.31 | +0.16 | +13.92% | 0.04 | 5 | 1 | 0.86 | -0.19 | 0.03 | -0.03 | 9/1/2026 | 9/1/2026 2:59:07 PM EST |
| 28.00 | 1.35 | 1.60 | 1.48 | % | 0.05 | 0 | 0 | 0.85 | -0.23 | 0.03 | -0.04 | 9/1/2026 2:59:07 PM EST | |||
| 29.00 | 1.70 | 1.95 | 1.83 | 1.85 | +0.05 | +2.78% | 0.06 | 14 | 10 | 0.85 | -0.26 | 0.03 | -0.04 | 9/1/2026 | 9/1/2026 2:59:07 PM EST |
| 30.00 | 2.05 | 2.35 | 2.20 | 2.27 | +0.12 | +5.59% | 0.07 | 5 | 105 | 0.85 | -0.30 | 0.04 | -0.04 | 9/1/2026 | 9/1/2026 2:59:07 PM EST |
| 31.00 | 2.45 | 2.75 | 2.60 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.84 | -0.34 | 0.04 | -0.04 | 8/28/2026 | 9/1/2026 2:59:07 PM EST |
| 32.00 | 2.95 | 3.20 | 3.08 | 3.09 | +0.09 | +3.00% | 0.10 | 6 | 60 | 0.84 | -0.38 | 0.04 | -0.04 | 9/1/2026 | 9/1/2026 2:59:07 PM EST |
| 33.00 | 3.40 | 3.80 | 3.60 | 3.70 | +0.20 | +5.72% | 0.11 | 14 | 18 | 0.85 | -0.42 | 0.04 | -0.04 | 9/1/2026 | 9/1/2026 2:59:07 PM EST |
| 34.00 | 3.90 | 4.30 | 4.10 | 4.30 | +0.18 | +4.37% | 0.12 | 27 | 29 | 0.84 | -0.46 | 0.04 | -0.05 | 9/1/2026 | 9/1/2026 2:59:07 PM EST |
| 35.00 | 4.50 | 4.90 | 4.70 | 4.70 | +0.07 | +1.52% | 0.13 | 11 | 101 | 0.84 | -0.50 | 0.04 | -0.05 | 9/1/2026 | 9/1/2026 2:59:07 PM EST |
| 36.00 | 5.10 | 5.40 | 5.25 | 4.70 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.85 | -0.54 | 0.04 | -0.04 | 8/25/2026 | 9/1/2026 2:59:07 PM EST |
| 37.00 | 5.80 | 6.20 | 6.00 | 5.49 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.84 | -0.58 | 0.04 | -0.04 | 8/24/2026 | 9/1/2026 2:59:07 PM EST |
| 38.00 | 6.50 | 6.90 | 6.70 | 6.74 | +0.02 | +0.30% | 0.18 | 2 | 80 | 0.83 | -0.61 | 0.04 | -0.04 | 9/1/2026 | 9/1/2026 2:59:07 PM EST |
| 39.00 | 7.20 | 7.90 | 7.55 | % | 0.19 | 0 | 0 | 0.86 | -0.65 | 0.04 | -0.04 | 9/1/2026 2:59:07 PM EST | |||
| 40.00 | 7.90 | 8.60 | 8.25 | 8.37 | +0.42 | +5.29% | 0.21 | 7 | 191 | 0.84 | -0.68 | 0.04 | -0.04 | 9/1/2026 | 9/1/2026 2:59:07 PM EST |
| 41.00 | 8.70 | 9.50 | 9.10 | 7.70 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.89 | -0.71 | 0.04 | -0.04 | 8/25/2026 | 9/1/2026 2:59:07 PM EST |
| 42.00 | 9.50 | 10.20 | 9.85 | 8.85 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.84 | -0.73 | 0.03 | -0.04 | 8/26/2026 | 9/1/2026 2:59:07 PM EST |
| 43.00 | 10.30 | 11.20 | 10.75 | 8.22 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.82 | -0.76 | 0.03 | -0.03 | 8/20/2026 | 9/1/2026 2:59:07 PM EST |
| 44.00 | 11.10 | 12.40 | 11.75 | % | 0.27 | 0 | 0 | 0.85 | -0.78 | 0.03 | -0.03 | 9/1/2026 2:59:07 PM EST | |||
| 45.00 | 12.10 | 13.00 | 12.55 | % | 0.28 | 0 | 0 | 0.84 | -0.80 | 0.03 | -0.03 | 9/1/2026 2:59:07 PM EST | |||
| 46.00 | 12.90 | 13.90 | 13.40 | % | 0.29 | 0 | 0 | 0.79 | -0.82 | 0.03 | -0.03 | 9/1/2026 2:59:07 PM EST | |||
| 47.00 | 13.70 | 15.10 | 14.40 | 13.91 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.08 | -0.84 | 0.02 | -0.03 | 8/31/2026 | 9/1/2026 2:59:07 PM EST |
| 48.00 | 14.70 | 15.70 | 15.20 | % | 0.32 | 0 | 0 | 1.00 | -0.86 | 0.02 | -0.03 | 9/1/2026 2:59:07 PM EST | |||
| 49.00 | 15.60 | 16.60 | 16.10 | % | 0.33 | 0 | 0 | 1.00 | -0.87 | 0.02 | -0.02 | 9/1/2026 2:59:07 PM EST | |||
| 50.00 | 16.60 | 17.60 | 17.10 | 15.80 | 0.00 | 0.00% | 0.34 | 0 | 110 | 1.03 | -0.88 | 0.02 | -0.02 | 8/28/2026 | 9/1/2026 2:59:07 PM EST |
| 55.00 | 21.00 | 22.60 | 21.80 | % | 0.40 | 0 | 0 | 1.19 | -0.93 | 0.01 | -0.02 | 9/1/2026 2:59:07 PM EST |