Options Chain for OUSTER INC COM NEW (OUST) - $23.45 as of 1/30/2026 6:47:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.30 | 7.50 | 6.90 | 6.90 | -1.99 | -22.39% | 0.46 | 2 | 4 | 1.22 | 0.86 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 17.00 | 4.90 | 6.00 | 5.45 | % | 0.32 | 0 | 0 | 1.16 | 0.77 | 0.04 | -0.03 | 1/30/2026 3:59:49 PM EST | |||
| 18.00 | 4.30 | 4.80 | 4.55 | 5.00 | % | 0.25 | 5 | 0 | 1.04 | 0.72 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:49 PM EST | |
| 19.00 | 3.80 | 4.30 | 4.05 | % | 0.21 | 0 | 0 | 1.06 | 0.67 | 0.05 | -0.03 | 1/30/2026 3:59:49 PM EST | |||
| 20.00 | 3.40 | 3.80 | 3.60 | 3.87 | -1.93 | -33.28% | 0.18 | 18 | 1 | 1.07 | 0.62 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 21.00 | 2.85 | 3.30 | 3.08 | 3.48 | % | 0.15 | 7 | 0 | 1.04 | 0.57 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:49 PM EST | |
| 22.00 | 2.50 | 2.90 | 2.70 | 2.90 | % | 0.12 | 21 | 0 | 1.04 | 0.53 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:49 PM EST | |
| 23.00 | 2.15 | 2.60 | 2.38 | 2.90 | -0.80 | -21.63% | 0.10 | 1 | 41 | 1.05 | 0.48 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 24.00 | 2.00 | 2.20 | 2.10 | 2.10 | -1.30 | -38.24% | 0.09 | 9 | 51 | 1.06 | 0.44 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 25.00 | 1.65 | 2.00 | 1.83 | 1.91 | -1.19 | -38.39% | 0.07 | 31 | 54 | 1.06 | 0.40 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 26.00 | 1.55 | 1.75 | 1.65 | 1.72 | -1.38 | -44.52% | 0.06 | 4 | 61 | 1.07 | 0.36 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 27.00 | 1.30 | 1.55 | 1.43 | 1.50 | -1.20 | -44.45% | 0.05 | 8 | 32 | 1.08 | 0.33 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 28.00 | 1.15 | 1.40 | 1.28 | 1.52 | -0.63 | -29.31% | 0.05 | 19 | 121 | 1.09 | 0.29 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 29.00 | 1.00 | 1.25 | 1.13 | 1.81 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.10 | 0.26 | 0.04 | -0.03 | 1/29/2026 | 1/30/2026 3:59:49 PM EST |
| 30.00 | 0.90 | 1.25 | 1.08 | 0.99 | -1.07 | -51.95% | 0.04 | 5 | 34 | 1.13 | 0.24 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 31.00 | 0.80 | 1.00 | 0.90 | 0.90 | -1.00 | -52.64% | 0.03 | 93 | 21 | 1.11 | 0.22 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 32.00 | 0.60 | 1.00 | 0.80 | 1.10 | -0.15 | -12.00% | 0.03 | 1 | 21 | 1.12 | 0.20 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 33.00 | 0.65 | 0.80 | 0.73 | 0.80 | -0.50 | -38.47% | 0.02 | 20 | 22 | 1.13 | 0.18 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 34.00 | 0.60 | 0.95 | 0.78 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.20 | 0.16 | 0.03 | -0.02 | 1/27/2026 | 1/30/2026 3:59:49 PM EST |
| 35.00 | 0.50 | 1.05 | 0.78 | 0.66 | -0.64 | -49.24% | 0.02 | 1 | 265 | 1.24 | 0.14 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 36.00 | 0.40 | 1.00 | 0.70 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.24 | 0.13 | 0.03 | -0.02 | 1/28/2026 | 1/30/2026 3:59:49 PM EST |
| 40.00 | 0.05 | 0.75 | 0.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.13 | 0.11 | 0.02 | -0.02 | 1/27/2026 | 1/30/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.65 | 1.00 | 0.83 | 0.70 | +0.30 | +75.00% | 0.06 | 112 | 10 | 1.10 | -0.14 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 17.00 | 1.25 | 1.45 | 1.35 | 1.27 | +0.52 | +69.34% | 0.08 | 52 | 5 | 1.05 | -0.23 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 18.00 | 1.60 | 1.85 | 1.73 | 1.15 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.05 | -0.28 | 0.04 | -0.03 | 1/29/2026 | 1/30/2026 3:59:49 PM EST |
| 19.00 | 2.05 | 2.30 | 2.18 | 1.99 | +0.95 | +91.35% | 0.11 | 1 | 7 | 1.05 | -0.33 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 20.00 | 2.60 | 2.95 | 2.78 | 2.70 | +1.00 | +58.83% | 0.14 | 118 | 137 | 1.08 | -0.38 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 21.00 | 3.10 | 3.40 | 3.25 | 3.14 | +0.91 | +40.81% | 0.15 | 43 | 23 | 1.05 | -0.43 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 22.00 | 3.70 | 4.10 | 3.90 | 3.70 | +0.95 | +34.55% | 0.18 | 56 | 60 | 1.07 | -0.47 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 23.00 | 4.30 | 4.70 | 4.50 | 4.23 | +1.03 | +32.19% | 0.20 | 9 | 44 | 1.05 | -0.52 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 24.00 | 5.00 | 5.40 | 5.20 | 3.80 | 0.00 | 0.00% | 0.22 | 0 | 52 | 1.05 | -0.56 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 3:59:49 PM EST |
| 25.00 | 5.80 | 6.20 | 6.00 | 4.50 | 0.00 | 0.00% | 0.24 | 0 | 39 | 1.08 | -0.60 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 3:59:49 PM EST |
| 26.00 | 6.60 | 7.00 | 6.80 | 5.10 | 0.00 | 0.00% | 0.26 | 0 | 40 | 1.09 | -0.64 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 3:59:49 PM EST |
| 27.00 | 7.40 | 7.80 | 7.60 | 7.55 | +1.75 | +30.18% | 0.28 | 4 | 21 | 1.10 | -0.67 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 28.00 | 8.20 | 8.70 | 8.45 | 7.55 | % | 0.30 | 1 | 0 | 1.11 | -0.71 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:49 PM EST | |
| 29.00 | 8.60 | 9.50 | 9.05 | 8.84 | +3.34 | +60.73% | 0.31 | 3 | 1 | 1.00 | -0.74 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 30.00 | 9.20 | 10.50 | 9.85 | 8.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.26 | -0.76 | 0.04 | -0.03 | 1/20/2026 | 1/30/2026 3:59:49 PM EST |
| 31.00 | 10.10 | 11.30 | 10.70 | 6.70 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.24 | -0.78 | 0.04 | -0.03 | 1/22/2026 | 1/30/2026 3:59:49 PM EST |
| 32.00 | 10.90 | 12.20 | 11.55 | % | 0.36 | 0 | 0 | 1.25 | -0.80 | 0.03 | -0.02 | 1/30/2026 3:59:49 PM EST | |||
| 33.00 | 11.90 | 13.20 | 12.55 | % | 0.38 | 0 | 0 | 1.31 | -0.82 | 0.03 | -0.02 | 1/30/2026 3:59:49 PM EST | |||
| 34.00 | 12.80 | 14.10 | 13.45 | 9.05 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.31 | -0.84 | 0.03 | -0.02 | 1/22/2026 | 1/30/2026 3:59:49 PM EST |
| 35.00 | 13.70 | 15.10 | 14.40 | % | 0.41 | 0 | 0 | 1.36 | -0.86 | 0.03 | -0.02 | 1/30/2026 3:59:49 PM EST | |||
| 36.00 | 14.60 | 16.10 | 15.35 | % | 0.43 | 0 | 0 | 1.40 | -0.87 | 0.03 | -0.02 | 1/30/2026 3:59:49 PM EST | |||
| 40.00 | 18.30 | 19.90 | 19.10 | % | 0.48 | 0 | 0 | 1.47 | -0.89 | 0.02 | -0.02 | 1/30/2026 3:59:49 PM EST |