Options Chain for OUSTER INC COM NEW (OUST) - $28.51 as of 10/19/2026 4:19:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 12.20 | 14.80 | 13.50 | % | 0.84 | 0 | 0 | 3.56 | 0.99 | 0.00 | -0.01 | 10/19/2026 4:00:01 PM EST | |||
| 17.00 | 11.10 | 13.80 | 12.45 | % | 0.73 | 0 | 0 | 3.29 | 0.98 | 0.01 | -0.02 | 10/19/2026 4:00:01 PM EST | |||
| 18.00 | 10.30 | 12.80 | 11.55 | % | 0.64 | 0 | 0 | 2.83 | 0.97 | 0.01 | -0.02 | 10/19/2026 4:00:01 PM EST | |||
| 19.00 | 9.50 | 11.70 | 10.60 | % | 0.56 | 0 | 0 | 2.54 | 0.96 | 0.01 | -0.03 | 10/19/2026 4:00:01 PM EST | |||
| 20.00 | 8.50 | 10.40 | 9.45 | % | 0.47 | 0 | 0 | 2.13 | 0.94 | 0.02 | -0.04 | 10/19/2026 4:00:01 PM EST | |||
| 21.00 | 7.60 | 9.40 | 8.50 | % | 0.40 | 0 | 0 | 1.94 | 0.91 | 0.02 | -0.04 | 10/19/2026 4:00:01 PM EST | |||
| 22.00 | 7.00 | 8.60 | 7.80 | % | 0.35 | 0 | 0 | 1.98 | 0.88 | 0.03 | -0.05 | 10/19/2026 4:00:01 PM EST | |||
| 23.00 | 6.20 | 7.70 | 6.95 | % | 0.30 | 0 | 0 | 1.21 | 0.85 | 0.03 | -0.06 | 10/19/2026 4:00:01 PM EST | |||
| 24.00 | 5.50 | 6.70 | 6.10 | % | 0.25 | 0 | 0 | 1.21 | 0.81 | 0.04 | -0.07 | 10/19/2026 4:00:01 PM EST | |||
| 25.00 | 4.80 | 6.00 | 5.40 | 14.25 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.21 | 0.76 | 0.04 | -0.08 | 10/8/2026 | 10/19/2026 4:00:01 PM EST |
| 26.00 | 4.40 | 5.40 | 4.90 | 4.80 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.28 | 0.71 | 0.04 | -0.08 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 27.00 | 3.70 | 4.40 | 4.05 | % | 0.15 | 0 | 0 | 1.16 | 0.66 | 0.05 | -0.09 | 10/19/2026 4:00:01 PM EST | |||
| 28.00 | 3.30 | 3.90 | 3.60 | % | 0.13 | 0 | 0 | 1.20 | 0.61 | 0.05 | -0.09 | 10/19/2026 4:00:01 PM EST | |||
| 28.50 | 3.00 | 3.60 | 3.30 | % | 0.12 | 0 | 0 | 1.18 | 0.59 | 0.05 | -0.09 | 10/19/2026 4:00:01 PM EST | |||
| 29.00 | 2.85 | 3.30 | 3.08 | 3.31 | % | 0.11 | 2 | 0 | 1.18 | 0.56 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 4:00:01 PM EST | |
| 29.50 | 2.30 | 3.10 | 2.70 | 2.90 | % | 0.09 | 5 | 0 | 1.12 | 0.53 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 4:00:01 PM EST | |
| 30.00 | 2.40 | 3.00 | 2.70 | 3.00 | +0.30 | +11.12% | 0.09 | 1 | 2 | 1.20 | 0.51 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 30.50 | 2.20 | 2.65 | 2.43 | % | 0.08 | 0 | 0 | 1.17 | 0.48 | 0.05 | -0.09 | 10/19/2026 4:00:01 PM EST | |||
| 31.00 | 2.05 | 2.55 | 2.30 | 2.78 | +0.68 | +32.39% | 0.07 | 1 | 5 | 1.19 | 0.46 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 31.50 | 1.75 | 2.40 | 2.08 | % | 0.07 | 0 | 0 | 1.17 | 0.43 | 0.05 | -0.09 | 10/19/2026 4:00:01 PM EST | |||
| 32.00 | 1.65 | 2.15 | 1.90 | 2.26 | -0.74 | -24.67% | 0.06 | 4 | 13 | 1.16 | 0.41 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 32.50 | 1.55 | 2.20 | 1.88 | % | 0.06 | 0 | 0 | 1.21 | 0.39 | 0.05 | -0.09 | 10/19/2026 4:00:01 PM EST | |||
| 33.00 | 1.40 | 1.80 | 1.60 | 1.63 | -0.13 | -7.39% | 0.05 | 6 | 4 | 1.16 | 0.36 | 0.05 | -0.08 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 33.50 | 1.25 | 1.70 | 1.48 | 1.50 | % | 0.04 | 1 | 0 | 1.16 | 0.34 | 0.05 | -0.08 | 10/19/2026 | 10/19/2026 4:00:01 PM EST | |
| 34.00 | 1.20 | 1.55 | 1.38 | 1.36 | -6.23 | -82.09% | 0.04 | 41 | 5 | 1.17 | 0.32 | 0.05 | -0.08 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 34.50 | 0.85 | 1.70 | 1.28 | % | 0.04 | 0 | 0 | 1.17 | 0.30 | 0.05 | -0.08 | 10/19/2026 4:00:01 PM EST | |||
| 35.00 | 0.80 | 1.30 | 1.05 | 1.10 | -0.25 | -18.52% | 0.03 | 50 | 14 | 1.11 | 0.28 | 0.05 | -0.07 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 36.00 | 0.80 | 1.25 | 1.03 | 0.90 | -0.90 | -50.00% | 0.03 | 3 | 4 | 1.19 | 0.25 | 0.04 | -0.07 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 37.00 | 0.60 | 1.00 | 0.80 | 0.80 | -0.10 | -11.12% | 0.02 | 1 | 12 | 1.16 | 0.21 | 0.04 | -0.06 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 38.00 | 0.40 | 1.00 | 0.70 | 0.69 | -0.12 | -14.82% | 0.02 | 6 | 10 | 1.17 | 0.18 | 0.04 | -0.06 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 39.00 | 0.40 | 0.85 | 0.63 | 0.57 | -0.04 | -6.56% | 0.02 | 1 | 9 | 1.20 | 0.16 | 0.03 | -0.05 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 40.00 | 0.40 | 0.70 | 0.55 | 0.55 | -0.02 | -3.51% | 0.01 | 22 | 65 | 1.22 | 0.14 | 0.03 | -0.05 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 41.00 | 0.25 | 0.65 | 0.45 | 0.45 | -0.07 | -13.47% | 0.01 | 3 | 11 | 1.20 | 0.12 | 0.03 | -0.04 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 42.00 | 0.20 | 0.65 | 0.43 | 0.42 | +0.02 | +5.00% | 0.01 | 32 | 924 | 1.23 | 0.10 | 0.02 | -0.04 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 43.00 | 0.10 | 0.65 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.22 | 0.08 | 0.02 | -0.03 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 44.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.25 | -50.00% | 0.01 | 10 | 64 | 1.19 | 0.07 | 0.02 | -0.03 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.25 | -0.20 | -44.45% | 0.00 | 4 | 31 | 1.14 | 0.06 | 0.02 | -0.02 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 46.00 | 0.05 | 0.40 | 0.23 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.21 | 0.05 | 0.01 | -0.02 | 10/14/2026 | 10/19/2026 4:00:01 PM EST |
| 47.00 | 0.05 | 0.30 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.21 | 0.04 | 0.01 | -0.02 | 10/14/2026 | 10/19/2026 4:00:01 PM EST |
| 48.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.25 | -71.43% | 0.00 | 1 | 28 | 1.39 | 0.03 | 0.01 | -0.02 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 49.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.88 | -81.49% | 0.00 | 1 | 11 | 1.43 | 0.03 | 0.01 | -0.01 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.47 | 0.02 | 0.01 | -0.01 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 51.00 | 0.00 | 0.40 | 0.20 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.67 | 0.02 | 0.01 | -0.01 | 10/12/2026 | 10/19/2026 4:00:01 PM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.99 | 0.02 | 0.01 | -0.01 | 10/9/2026 | 10/19/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.10 | -0.18 | -64.29% | 0.01 | 2 | 52 | 2.04 | 0.01 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.27 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.42 | -0.01 | 0.00 | -0.01 | 10/19/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.23 | -0.02 | 0.01 | -0.02 | 10/19/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.04 | -0.03 | 0.01 | -0.02 | 10/19/2026 4:00:01 PM EST | |||
| 19.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 1.27 | -0.04 | 0.01 | -0.03 | 10/19/2026 4:00:01 PM EST | |||
| 20.00 | 0.10 | 0.55 | 0.33 | % | 0.02 | 0 | 0 | 1.27 | -0.06 | 0.02 | -0.04 | 10/19/2026 4:00:01 PM EST | |||
| 21.00 | 0.30 | 0.50 | 0.40 | % | 0.02 | 0 | 0 | 1.25 | -0.09 | 0.02 | -0.04 | 10/19/2026 4:00:01 PM EST | |||
| 22.00 | 0.45 | 0.60 | 0.53 | 0.45 | % | 0.02 | 1 | 0 | 1.22 | -0.12 | 0.03 | -0.05 | 10/19/2026 | 10/19/2026 4:00:01 PM EST | |
| 23.00 | 0.50 | 0.90 | 0.70 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.19 | -0.15 | 0.03 | -0.06 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 24.00 | 0.80 | 1.10 | 0.95 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 53 | 1.20 | -0.19 | 0.04 | -0.07 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 25.00 | 1.10 | 1.40 | 1.25 | 1.25 | -0.15 | -10.72% | 0.05 | 3 | 140 | 1.20 | -0.24 | 0.04 | -0.08 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 26.00 | 1.40 | 1.95 | 1.68 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 16 | 1.23 | -0.29 | 0.04 | -0.08 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 27.00 | 1.80 | 2.15 | 1.98 | 1.87 | -0.51 | -21.43% | 0.07 | 3 | 8 | 1.18 | -0.34 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 28.00 | 2.25 | 2.65 | 2.45 | 2.25 | -0.56 | -19.93% | 0.09 | 14 | 26 | 1.18 | -0.39 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 28.50 | 2.50 | 2.90 | 2.70 | 2.59 | % | 0.09 | 3 | 0 | 1.18 | -0.41 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 4:00:01 PM EST | |
| 29.00 | 2.75 | 3.30 | 3.03 | 2.87 | -0.53 | -15.59% | 0.10 | 4 | 124 | 1.21 | -0.44 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 29.50 | 3.00 | 3.50 | 3.25 | % | 0.11 | 0 | 0 | 1.19 | -0.47 | 0.05 | -0.09 | 10/19/2026 4:00:01 PM EST | |||
| 30.00 | 3.10 | 3.80 | 3.45 | 3.70 | -0.29 | -7.27% | 0.12 | 1 | 90 | 1.15 | -0.49 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 30.50 | 3.50 | 4.20 | 3.85 | % | 0.13 | 0 | 0 | 1.19 | -0.52 | 0.05 | -0.09 | 10/19/2026 4:00:01 PM EST | |||
| 31.00 | 3.90 | 4.50 | 4.20 | 4.08 | +0.40 | +10.87% | 0.14 | 1 | 42 | 1.20 | -0.54 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 31.50 | 4.00 | 4.80 | 4.40 | % | 0.14 | 0 | 0 | 1.15 | -0.57 | 0.05 | -0.09 | 10/19/2026 4:00:01 PM EST | |||
| 32.00 | 4.50 | 5.50 | 5.00 | 4.87 | +0.55 | +12.74% | 0.16 | 2 | 65 | 1.25 | -0.59 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 32.50 | 4.90 | 5.50 | 5.20 | % | 0.16 | 0 | 0 | 1.19 | -0.61 | 0.05 | -0.09 | 10/19/2026 4:00:01 PM EST | |||
| 33.00 | 5.30 | 5.80 | 5.55 | 5.39 | -0.51 | -8.65% | 0.17 | 3 | 173 | 1.19 | -0.64 | 0.05 | -0.08 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 33.50 | 5.30 | 6.70 | 6.00 | % | 0.18 | 0 | 0 | 1.21 | -0.66 | 0.05 | -0.08 | 10/19/2026 4:00:01 PM EST | |||
| 34.00 | 5.90 | 6.70 | 6.30 | 5.40 | 0.00 | 0.00% | 0.19 | 0 | 124 | 1.19 | -0.68 | 0.05 | -0.08 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 34.50 | 6.30 | 7.00 | 6.65 | % | 0.19 | 0 | 0 | 1.17 | -0.70 | 0.05 | -0.08 | 10/19/2026 4:00:01 PM EST | |||
| 35.00 | 6.70 | 7.40 | 7.05 | 7.15 | -0.44 | -5.80% | 0.20 | 7 | 197 | 1.17 | -0.72 | 0.05 | -0.07 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 36.00 | 7.40 | 8.20 | 7.80 | 7.45 | -0.60 | -7.46% | 0.22 | 2 | 51 | 1.12 | -0.75 | 0.04 | -0.07 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 37.00 | 8.50 | 9.10 | 8.80 | 8.04 | +0.14 | +1.78% | 0.24 | 2 | 89 | 1.21 | -0.79 | 0.04 | -0.06 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 38.00 | 8.70 | 10.10 | 9.40 | 9.20 | +1.88 | +25.69% | 0.25 | 1 | 40 | 1.46 | -0.82 | 0.04 | -0.06 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 39.00 | 9.60 | 11.10 | 10.35 | 10.40 | -0.80 | -7.15% | 0.27 | 2 | 18 | 1.54 | -0.84 | 0.03 | -0.05 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 40.00 | 10.40 | 11.90 | 11.15 | 9.69 | 0.00 | 0.00% | 0.28 | 0 | 104 | 1.51 | -0.86 | 0.03 | -0.05 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 41.00 | 11.30 | 12.90 | 12.10 | 12.05 | +7.95 | +193.91% | 0.30 | 1 | 3 | 1.58 | -0.88 | 0.03 | -0.04 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 42.00 | 12.20 | 13.90 | 13.05 | 12.05 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.65 | -0.90 | 0.02 | -0.04 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 43.00 | 13.10 | 14.90 | 14.00 | 12.53 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.71 | -0.92 | 0.02 | -0.03 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 44.00 | 14.70 | 16.40 | 15.55 | 15.18 | +2.64 | +21.06% | 0.35 | 4 | 21 | 2.05 | -0.93 | 0.02 | -0.03 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 45.00 | 15.40 | 16.80 | 16.10 | 13.49 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.77 | -0.94 | 0.02 | -0.02 | 10/14/2026 | 10/19/2026 4:00:01 PM EST |
| 46.00 | 15.70 | 18.00 | 16.85 | % | 0.37 | 0 | 0 | 1.95 | -0.95 | 0.01 | -0.02 | 10/19/2026 4:00:01 PM EST | |||
| 47.00 | 16.70 | 19.80 | 18.25 | % | 0.39 | 0 | 0 | 2.43 | -0.96 | 0.01 | -0.02 | 10/19/2026 4:00:01 PM EST | |||
| 48.00 | 17.60 | 20.00 | 18.80 | 15.99 | 0.00 | 0.00% | 0.39 | 0 | 10 | 2.07 | -0.97 | 0.01 | -0.02 | 10/14/2026 | 10/19/2026 4:00:01 PM EST |
| 49.00 | 18.80 | 21.00 | 19.90 | % | 0.41 | 0 | 0 | 2.12 | -0.97 | 0.01 | -0.01 | 10/19/2026 4:00:01 PM EST | |||
| 50.00 | 19.80 | 23.00 | 21.40 | 8.23 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.65 | -0.98 | 0.01 | -0.01 | 10/6/2026 | 10/19/2026 4:00:01 PM EST |
| 51.00 | 20.40 | 24.00 | 22.20 | % | 0.44 | 0 | 0 | 2.76 | -0.98 | 0.01 | -0.01 | 10/19/2026 4:00:01 PM EST | |||
| 52.00 | 21.30 | 25.00 | 23.15 | % | 0.45 | 0 | 0 | 2.81 | -0.98 | 0.01 | -0.01 | 10/19/2026 4:00:01 PM EST | |||
| 55.00 | 24.30 | 28.00 | 26.15 | % | 0.48 | 0 | 0 | 2.96 | -0.99 | 0.00 | -0.01 | 10/19/2026 4:00:01 PM EST | |||
| 60.00 | 29.30 | 33.00 | 31.15 | % | 0.52 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST |