Options Chain for OUSTER INC COM NEW (OUST) - $39.56 as of 9/24/2026 8:55:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 15.10 | 18.30 | 16.70 | % | 0.73 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 24.00 | 14.10 | 16.60 | 15.35 | % | 0.64 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 25.00 | 13.20 | 16.30 | 14.75 | % | 0.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 9/23/2026 4:00:07 PM EST | |||
| 26.00 | 12.10 | 14.70 | 13.40 | % | 0.52 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.02 | 9/23/2026 4:00:07 PM EST | |||
| 27.00 | 11.20 | 13.40 | 12.30 | % | 0.46 | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.02 | 9/23/2026 4:00:07 PM EST | |||
| 28.00 | 10.50 | 13.60 | 12.05 | 8.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.24 | 0.98 | 0.01 | -0.02 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 28.50 | 9.80 | 12.10 | 10.95 | % | 0.38 | 0 | 0 | 1.64 | 0.97 | 0.01 | -0.03 | 9/23/2026 4:00:07 PM EST | |||
| 29.00 | 9.70 | 12.50 | 11.10 | 7.95 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.04 | 0.97 | 0.01 | -0.03 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 29.50 | 9.00 | 11.40 | 10.20 | % | 0.35 | 0 | 0 | 1.68 | 0.96 | 0.01 | -0.03 | 9/23/2026 4:00:07 PM EST | |||
| 30.00 | 8.30 | 11.30 | 9.80 | 8.77 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.80 | 0.95 | 0.01 | -0.04 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 30.50 | 7.60 | 11.20 | 9.40 | % | 0.31 | 0 | 0 | 1.91 | 0.94 | 0.02 | -0.04 | 9/23/2026 4:00:07 PM EST | |||
| 31.00 | 7.10 | 10.40 | 8.75 | 7.82 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.71 | 0.93 | 0.02 | -0.04 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 31.50 | 7.20 | 9.30 | 8.25 | % | 0.26 | 0 | 0 | 1.37 | 0.92 | 0.02 | -0.05 | 9/23/2026 4:00:07 PM EST | |||
| 32.00 | 6.70 | 9.10 | 7.90 | 4.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.44 | 0.90 | 0.02 | -0.05 | 9/14/2026 | 9/23/2026 4:00:07 PM EST |
| 32.50 | 6.10 | 8.30 | 7.20 | % | 0.22 | 0 | 0 | 1.25 | 0.89 | 0.03 | -0.06 | 9/23/2026 4:00:07 PM EST | |||
| 33.00 | 6.10 | 8.20 | 7.15 | 4.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.36 | 0.87 | 0.03 | -0.06 | 9/17/2026 | 9/23/2026 4:00:07 PM EST |
| 33.50 | 5.30 | 7.50 | 6.40 | % | 0.19 | 0 | 0 | 1.21 | 0.85 | 0.03 | -0.06 | 9/23/2026 4:00:07 PM EST | |||
| 34.00 | 5.00 | 7.50 | 6.25 | 4.10 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.35 | 0.83 | 0.04 | -0.07 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 34.50 | 4.60 | 7.00 | 5.80 | % | 0.17 | 0 | 0 | 1.28 | 0.81 | 0.04 | -0.07 | 9/23/2026 4:00:07 PM EST | |||
| 35.00 | 4.90 | 6.30 | 5.60 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.84 | 0.79 | 0.04 | -0.07 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 35.50 | 4.00 | 5.90 | 4.95 | % | 0.14 | 0 | 0 | 1.11 | 0.77 | 0.05 | -0.08 | 9/23/2026 4:00:07 PM EST | |||
| 36.00 | 4.20 | 5.50 | 4.85 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 51 | 0.84 | 0.74 | 0.05 | -0.08 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 36.50 | 4.00 | 4.80 | 4.40 | % | 0.12 | 0 | 0 | 0.80 | 0.71 | 0.05 | -0.08 | 9/23/2026 4:00:07 PM EST | |||
| 37.00 | 3.70 | 4.60 | 4.15 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.82 | 0.69 | 0.05 | -0.09 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 37.50 | 3.40 | 4.50 | 3.95 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.86 | 0.66 | 0.05 | -0.09 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 38.00 | 2.70 | 4.00 | 3.35 | 3.55 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.76 | 0.63 | 0.06 | -0.09 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 38.50 | 2.55 | 3.70 | 3.13 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.77 | 0.60 | 0.06 | -0.09 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 39.00 | 2.75 | 3.70 | 3.23 | 3.35 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.89 | 0.57 | 0.06 | -0.09 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 39.50 | 2.35 | 3.20 | 2.78 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.82 | 0.54 | 0.06 | -0.09 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 40.00 | 1.85 | 3.00 | 2.43 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.79 | 0.51 | 0.06 | -0.09 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 41.00 | 1.75 | 2.55 | 2.15 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.83 | 0.45 | 0.06 | -0.09 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 42.00 | 1.40 | 2.10 | 1.75 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.81 | 0.40 | 0.06 | -0.09 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 43.00 | 1.10 | 2.05 | 1.58 | 1.54 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.86 | 0.35 | 0.06 | -0.08 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 44.00 | 0.80 | 1.60 | 1.20 | 1.33 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.82 | 0.30 | 0.05 | -0.08 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 45.00 | 0.60 | 1.35 | 0.98 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 1,600 | 0.82 | 0.26 | 0.05 | -0.07 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 46.00 | 0.50 | 1.30 | 0.90 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.86 | 0.22 | 0.04 | -0.07 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 47.00 | 0.40 | 1.00 | 0.70 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.84 | 0.19 | 0.04 | -0.06 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 48.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 49.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 50.00 | 0.15 | 0.80 | 0.48 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.89 | 0.12 | 0.03 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.35 | 0.04 | 0.01 | -0.02 | 9/21/2026 | 9/23/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 102 | 2.03 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.20 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.78 | -0.01 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.66 | -0.01 | 0.00 | -0.02 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.54 | -0.02 | 0.01 | -0.02 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | -0.03 | 0.01 | -0.03 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.99 | -0.03 | 0.01 | -0.03 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 29.50 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | -0.04 | 0.01 | -0.03 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 30.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.84 | -0.05 | 0.01 | -0.04 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 30.50 | 0.10 | 0.35 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.87 | -0.06 | 0.02 | -0.04 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 31.00 | 0.15 | 0.35 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.85 | -0.07 | 0.02 | -0.04 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 31.50 | 0.20 | 0.60 | 0.40 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.92 | -0.08 | 0.02 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 32.00 | 0.10 | 0.65 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.83 | -0.10 | 0.02 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 32.50 | 0.20 | 0.65 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | -0.11 | 0.03 | -0.06 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 33.00 | 0.30 | 0.70 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.84 | -0.13 | 0.03 | -0.06 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 33.50 | 0.25 | 0.85 | 0.55 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.81 | -0.15 | 0.03 | -0.06 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 34.00 | 0.50 | 0.95 | 0.73 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.86 | -0.17 | 0.04 | -0.07 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 34.50 | 0.50 | 1.15 | 0.83 | % | 0.02 | 0 | 0 | 0.85 | -0.19 | 0.04 | -0.07 | 9/23/2026 4:00:07 PM EST | |||
| 35.00 | 0.65 | 1.10 | 0.88 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.82 | -0.21 | 0.04 | -0.07 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 35.50 | 0.60 | 1.45 | 1.03 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.82 | -0.23 | 0.05 | -0.08 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 36.00 | 0.95 | 1.45 | 1.20 | 1.58 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.83 | -0.26 | 0.05 | -0.08 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 36.50 | 1.00 | 1.60 | 1.30 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.81 | -0.29 | 0.05 | -0.08 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 37.00 | 1.05 | 1.80 | 1.43 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.79 | -0.31 | 0.05 | -0.09 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 37.50 | 1.45 | 2.00 | 1.73 | 1.94 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.83 | -0.34 | 0.05 | -0.09 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 38.00 | 1.50 | 2.20 | 1.85 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.80 | -0.37 | 0.06 | -0.09 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 38.50 | 1.70 | 2.65 | 2.18 | % | 0.06 | 0 | 0 | 0.83 | -0.40 | 0.06 | -0.09 | 9/23/2026 4:00:07 PM EST | |||
| 39.00 | 1.90 | 2.70 | 2.30 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.80 | -0.43 | 0.06 | -0.09 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 39.50 | 2.20 | 3.10 | 2.65 | % | 0.07 | 0 | 0 | 0.82 | -0.46 | 0.06 | -0.09 | 9/23/2026 4:00:07 PM EST | |||
| 40.00 | 2.35 | 3.30 | 2.83 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.80 | -0.49 | 0.06 | -0.09 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 41.00 | 3.00 | 3.90 | 3.45 | 5.62 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.81 | -0.55 | 0.06 | -0.09 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 42.00 | 3.60 | 4.60 | 4.10 | % | 0.10 | 0 | 0 | 0.81 | -0.60 | 0.06 | -0.09 | 9/23/2026 4:00:07 PM EST | |||
| 43.00 | 4.60 | 5.40 | 5.00 | 6.27 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.88 | -0.65 | 0.06 | -0.08 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 44.00 | 5.00 | 6.90 | 5.95 | 8.48 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.93 | -0.70 | 0.05 | -0.08 | 9/9/2026 | 9/23/2026 4:00:07 PM EST |
| 45.00 | 6.10 | 6.90 | 6.50 | 7.30 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.87 | -0.74 | 0.05 | -0.07 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 46.00 | 6.50 | 8.20 | 7.35 | 9.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.21 | -0.78 | 0.04 | -0.07 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 47.00 | 7.30 | 9.10 | 8.20 | % | 0.17 | 0 | 0 | 1.25 | -0.81 | 0.04 | -0.06 | 9/23/2026 4:00:07 PM EST | |||
| 48.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 49.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 50.00 | 9.80 | 12.10 | 10.95 | % | 0.22 | 0 | 0 | 1.47 | -0.88 | 0.03 | -0.05 | 9/23/2026 4:00:07 PM EST | |||
| 55.00 | 14.60 | 16.40 | 15.50 | % | 0.28 | 0 | 0 | 1.47 | -0.96 | 0.01 | -0.02 | 9/23/2026 4:00:07 PM EST |