Options Chain for OUSTER INC COM NEW (OUST) - $45.35 as of 8/14/2026 6:39:16 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 | 22.70 | 25.40 | 24.05 | % | 0.96 | 0 | 0 | 1.71 | 0.97 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 30.00 | 18.20 | 21.80 | 20.00 | % | 0.67 | 0 | 0 | 1.71 | 0.93 | 0.01 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 35.00 | 14.10 | 16.80 | 15.45 | % | 0.44 | 0 | 0 | 0.87 | 0.86 | 0.01 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 36.00 | 13.40 | 16.10 | 14.75 | % | 0.41 | 0 | 0 | 0.94 | 0.84 | 0.01 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 37.00 | 12.60 | 15.30 | 13.95 | % | 0.38 | 0 | 0 | 0.93 | 0.82 | 0.01 | -0.06 | 8/14/2026 3:59:56 PM EST | |||
| 38.00 | 12.20 | 14.50 | 13.35 | % | 0.35 | 0 | 0 | 0.98 | 0.81 | 0.01 | -0.06 | 8/14/2026 3:59:56 PM EST | |||
| 39.00 | 11.30 | 14.00 | 12.65 | % | 0.32 | 0 | 0 | 0.97 | 0.79 | 0.02 | -0.06 | 8/14/2026 3:59:56 PM EST | |||
| 40.00 | 10.70 | 13.30 | 12.00 | 10.91 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.98 | 0.77 | 0.02 | -0.07 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 41.00 | 10.20 | 13.30 | 11.75 | % | 0.29 | 0 | 0 | 1.05 | 0.75 | 0.02 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 42.00 | 9.80 | 12.70 | 11.25 | % | 0.27 | 0 | 0 | 1.07 | 0.73 | 0.02 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 43.00 | 9.00 | 12.20 | 10.60 | % | 0.25 | 0 | 0 | 1.06 | 0.71 | 0.02 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 44.00 | 8.60 | 10.80 | 9.70 | % | 0.22 | 0 | 0 | 1.00 | 0.69 | 0.02 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 45.00 | 8.10 | 10.10 | 9.10 | 9.60 | +1.88 | +24.36% | 0.20 | 2 | 3 | 0.99 | 0.67 | 0.02 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 46.00 | 8.40 | 9.70 | 9.05 | 7.80 | % | 0.20 | 21 | 0 | 1.06 | 0.65 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 47.00 | 7.20 | 9.20 | 8.20 | % | 0.17 | 0 | 0 | 1.01 | 0.63 | 0.02 | -0.08 | 8/14/2026 3:59:56 PM EST | |||
| 48.00 | 7.60 | 8.40 | 8.00 | 8.19 | +1.17 | +16.67% | 0.17 | 2 | 1 | 1.04 | 0.60 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 49.00 | 6.90 | 8.10 | 7.50 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.04 | 0.58 | 0.02 | -0.08 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 50.00 | 6.70 | 7.60 | 7.15 | 6.25 | +0.25 | +4.17% | 0.14 | 101 | 1 | 1.05 | 0.56 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 51.00 | 5.60 | 7.30 | 6.45 | % | 0.13 | 0 | 0 | 1.00 | 0.54 | 0.02 | -0.08 | 8/14/2026 3:59:56 PM EST | |||
| 52.00 | 5.70 | 6.80 | 6.25 | % | 0.12 | 0 | 0 | 1.03 | 0.52 | 0.02 | -0.08 | 8/14/2026 3:59:56 PM EST | |||
| 53.00 | 4.90 | 6.60 | 5.75 | 5.88 | % | 0.11 | 30 | 0 | 1.01 | 0.50 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 54.00 | 5.00 | 6.50 | 5.75 | 5.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.06 | 0.48 | 0.02 | -0.08 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 55.00 | 4.70 | 5.80 | 5.25 | 5.40 | % | 0.10 | 2 | 0 | 1.03 | 0.46 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 56.00 | 4.40 | 5.50 | 4.95 | 5.00 | % | 0.09 | 1 | 0 | 1.03 | 0.44 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 60.00 | 3.30 | 4.40 | 3.85 | 4.00 | % | 0.06 | 15 | 0 | 1.03 | 0.37 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 65.00 | 2.40 | 3.40 | 2.90 | 3.10 | % | 0.04 | 3 | 0 | 1.04 | 0.30 | 0.02 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 70.00 | 1.70 | 2.60 | 2.15 | % | 0.03 | 0 | 0 | 1.04 | 0.24 | 0.02 | -0.06 | 8/14/2026 3:59:56 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 | 0.00 | 0.45 | 0.23 | 0.30 | % | 0.01 | 1 | 0 | 1.23 | -0.03 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 30.00 | 0.15 | 1.50 | 0.83 | 0.82 | % | 0.03 | 1 | 0 | 1.05 | -0.07 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 35.00 | 1.40 | 1.90 | 1.65 | 1.80 | % | 0.05 | 2 | 0 | 1.06 | -0.14 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 36.00 | 1.60 | 2.45 | 2.03 | 2.27 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.09 | -0.16 | 0.01 | -0.05 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 37.00 | 1.90 | 2.60 | 2.25 | % | 0.06 | 0 | 0 | 1.08 | -0.18 | 0.01 | -0.06 | 8/14/2026 3:59:56 PM EST | |||
| 38.00 | 2.05 | 3.00 | 2.53 | 2.50 | % | 0.07 | 1 | 0 | 1.07 | -0.19 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 39.00 | 2.40 | 3.50 | 2.95 | % | 0.08 | 0 | 0 | 1.09 | -0.21 | 0.02 | -0.06 | 8/14/2026 3:59:56 PM EST | |||
| 40.00 | 2.55 | 3.70 | 3.13 | 3.40 | % | 0.08 | 1 | 0 | 1.05 | -0.23 | 0.02 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 41.00 | 3.00 | 4.00 | 3.50 | % | 0.09 | 0 | 0 | 1.05 | -0.25 | 0.02 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 42.00 | 3.40 | 4.70 | 4.05 | % | 0.10 | 0 | 0 | 1.08 | -0.27 | 0.02 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 43.00 | 3.80 | 4.90 | 4.35 | % | 0.10 | 0 | 0 | 1.06 | -0.29 | 0.02 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 44.00 | 4.30 | 5.30 | 4.80 | % | 0.11 | 0 | 0 | 1.06 | -0.31 | 0.02 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 45.00 | 4.40 | 5.90 | 5.15 | 5.20 | % | 0.11 | 5 | 0 | 1.04 | -0.33 | 0.02 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 46.00 | 5.00 | 6.40 | 5.70 | % | 0.12 | 0 | 0 | 1.05 | -0.35 | 0.02 | -0.08 | 8/14/2026 3:59:56 PM EST | |||
| 47.00 | 5.40 | 6.80 | 6.10 | % | 0.13 | 0 | 0 | 1.04 | -0.37 | 0.02 | -0.08 | 8/14/2026 3:59:56 PM EST | |||
| 48.00 | 6.10 | 7.50 | 6.80 | % | 0.14 | 0 | 0 | 1.06 | -0.40 | 0.02 | -0.08 | 8/14/2026 3:59:56 PM EST | |||
| 49.00 | 6.50 | 7.90 | 7.20 | % | 0.15 | 0 | 0 | 1.04 | -0.42 | 0.02 | -0.08 | 8/14/2026 3:59:56 PM EST | |||
| 50.00 | 7.20 | 8.70 | 7.95 | % | 0.16 | 0 | 0 | 1.06 | -0.44 | 0.02 | -0.08 | 8/14/2026 3:59:56 PM EST | |||
| 51.00 | 7.80 | 9.40 | 8.60 | % | 0.17 | 0 | 0 | 1.07 | -0.46 | 0.02 | -0.08 | 8/14/2026 3:59:56 PM EST | |||
| 52.00 | 8.20 | 9.80 | 9.00 | % | 0.17 | 0 | 0 | 1.04 | -0.48 | 0.02 | -0.08 | 8/14/2026 3:59:56 PM EST | |||
| 53.00 | 9.00 | 10.70 | 9.85 | % | 0.19 | 0 | 0 | 1.07 | -0.50 | 0.02 | -0.08 | 8/14/2026 3:59:56 PM EST | |||
| 54.00 | 9.80 | 11.30 | 10.55 | % | 0.20 | 0 | 0 | 1.07 | -0.52 | 0.02 | -0.08 | 8/14/2026 3:59:56 PM EST | |||
| 55.00 | 10.20 | 11.60 | 10.90 | % | 0.20 | 0 | 0 | 1.03 | -0.54 | 0.02 | -0.08 | 8/14/2026 3:59:56 PM EST | |||
| 56.00 | 10.50 | 12.70 | 11.60 | % | 0.21 | 0 | 0 | 1.03 | -0.56 | 0.02 | -0.08 | 8/14/2026 3:59:56 PM EST | |||
| 60.00 | 13.60 | 16.20 | 14.90 | % | 0.25 | 0 | 0 | 1.08 | -0.63 | 0.02 | -0.08 | 8/14/2026 3:59:56 PM EST | |||
| 65.00 | 17.90 | 20.20 | 19.05 | % | 0.29 | 0 | 0 | 1.11 | -0.70 | 0.02 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 70.00 | 22.00 | 24.80 | 23.40 | % | 0.33 | 0 | 0 | 1.13 | -0.76 | 0.02 | -0.06 | 8/14/2026 3:59:56 PM EST |