Options Chain for OUSTER INC COM NEW (OUST) - $18.05 as of 2/24/2026 6:58:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.70 | 9.40 | 8.55 | % | 0.86 | 0 | 0 | 1.71 | 0.95 | 0.01 | -0.01 | 2/24/2026 3:59:46 PM EST | |||
| 11.00 | 6.80 | 8.40 | 7.60 | 7.55 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.50 | 0.92 | 0.02 | -0.01 | 2/23/2026 | 2/24/2026 3:59:46 PM EST |
| 12.00 | 6.10 | 7.60 | 6.85 | % | 0.57 | 0 | 0 | 1.45 | 0.89 | 0.02 | -0.01 | 2/24/2026 3:59:46 PM EST | |||
| 13.00 | 5.30 | 6.80 | 6.05 | % | 0.47 | 0 | 0 | 1.38 | 0.86 | 0.03 | -0.02 | 2/24/2026 3:59:46 PM EST | |||
| 14.00 | 4.70 | 6.00 | 5.35 | % | 0.38 | 0 | 0 | 0.84 | 0.82 | 0.03 | -0.02 | 2/24/2026 3:59:46 PM EST | |||
| 15.00 | 3.90 | 5.30 | 4.60 | % | 0.31 | 0 | 0 | 0.88 | 0.77 | 0.04 | -0.02 | 2/24/2026 3:59:46 PM EST | |||
| 16.00 | 4.00 | 4.50 | 4.25 | % | 0.27 | 0 | 0 | 1.04 | 0.72 | 0.04 | -0.02 | 2/24/2026 3:59:46 PM EST | |||
| 17.00 | 3.50 | 4.00 | 3.75 | 3.90 | % | 0.22 | 2 | 0 | 1.06 | 0.67 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 3:59:46 PM EST | |
| 18.00 | 3.00 | 3.50 | 3.25 | % | 0.18 | 0 | 0 | 1.05 | 0.62 | 0.05 | -0.03 | 2/24/2026 3:59:46 PM EST | |||
| 19.00 | 2.60 | 3.10 | 2.85 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.06 | 0.56 | 0.05 | -0.03 | 2/20/2026 | 2/24/2026 3:59:46 PM EST |
| 20.00 | 2.25 | 2.70 | 2.48 | 2.43 | +0.43 | +21.50% | 0.12 | 3 | 2 | 1.07 | 0.51 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 21.00 | 1.90 | 2.40 | 2.15 | 1.80 | % | 0.10 | 1 | 0 | 1.07 | 0.46 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 3:59:46 PM EST | |
| 22.00 | 1.60 | 2.20 | 1.90 | 1.80 | +0.24 | +15.39% | 0.09 | 1 | 2 | 1.08 | 0.41 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 23.00 | 1.35 | 1.80 | 1.58 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.06 | 0.37 | 0.05 | -0.03 | 2/23/2026 | 2/24/2026 3:59:46 PM EST |
| 24.00 | 1.15 | 1.40 | 1.28 | 1.30 | -0.25 | -16.13% | 0.05 | 17 | 3 | 1.03 | 0.33 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 25.00 | 0.90 | 1.20 | 1.05 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.01 | 0.30 | 0.05 | -0.03 | 2/23/2026 | 2/24/2026 3:59:46 PM EST |
| 26.00 | 0.85 | 1.25 | 1.05 | 1.00 | +0.15 | +17.65% | 0.04 | 5 | 13 | 1.08 | 0.27 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 27.00 | 0.50 | 0.95 | 0.73 | 0.90 | -0.31 | -25.62% | 0.03 | 1 | 1 | 1.08 | 0.24 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 30.00 | 0.45 | 0.80 | 0.63 | 0.65 | -0.07 | -9.73% | 0.02 | 3 | 3 | 1.10 | 0.19 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 35.00 | 0.25 | 0.70 | 0.48 | 0.38 | % | 0.01 | 2 | 0 | 1.21 | 0.12 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.71 | -0.05 | 0.01 | -0.01 | 2/24/2026 3:59:46 PM EST | |||
| 11.00 | 0.05 | 0.55 | 0.30 | % | 0.03 | 0 | 0 | 1.06 | -0.08 | 0.02 | -0.01 | 2/24/2026 3:59:46 PM EST | |||
| 12.00 | 0.35 | 0.55 | 0.45 | 0.46 | +0.01 | +2.23% | 0.04 | 1 | 2 | 1.10 | -0.11 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 13.00 | 0.50 | 1.10 | 0.80 | % | 0.06 | 0 | 0 | 1.18 | -0.14 | 0.03 | -0.02 | 2/24/2026 3:59:46 PM EST | |||
| 14.00 | 0.75 | 1.20 | 0.98 | % | 0.07 | 0 | 0 | 1.11 | -0.18 | 0.03 | -0.02 | 2/24/2026 3:59:46 PM EST | |||
| 15.00 | 0.85 | 1.50 | 1.18 | 1.34 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.04 | -0.23 | 0.04 | -0.02 | 2/23/2026 | 2/24/2026 3:59:46 PM EST |
| 16.00 | 1.40 | 1.95 | 1.68 | 1.57 | +0.01 | +0.65% | 0.10 | 3 | 10 | 1.09 | -0.28 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 17.00 | 1.85 | 2.25 | 2.05 | 2.00 | -0.30 | -13.05% | 0.12 | 1 | 2 | 1.06 | -0.33 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 18.00 | 2.35 | 2.95 | 2.65 | 2.70 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.10 | -0.38 | 0.05 | -0.03 | 2/23/2026 | 2/24/2026 3:59:46 PM EST |
| 19.00 | 2.85 | 3.40 | 3.13 | 2.98 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.06 | -0.44 | 0.05 | -0.03 | 2/20/2026 | 2/24/2026 3:59:46 PM EST |
| 20.00 | 3.50 | 4.00 | 3.75 | 3.71 | % | 0.19 | 1 | 0 | 1.06 | -0.49 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 3:59:46 PM EST | |
| 21.00 | 4.10 | 4.60 | 4.35 | 4.39 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.04 | -0.54 | 0.05 | -0.03 | 2/20/2026 | 2/24/2026 3:59:46 PM EST |
| 22.00 | 4.80 | 5.40 | 5.10 | % | 0.23 | 0 | 0 | 1.06 | -0.59 | 0.05 | -0.03 | 2/24/2026 3:59:46 PM EST | |||
| 23.00 | 5.50 | 6.10 | 5.80 | % | 0.25 | 0 | 0 | 1.04 | -0.63 | 0.05 | -0.03 | 2/24/2026 3:59:46 PM EST | |||
| 24.00 | 6.30 | 6.90 | 6.60 | 6.50 | 0.00 | 0.00% | 0.27 | 0 | 85 | 1.05 | -0.67 | 0.05 | -0.03 | 2/20/2026 | 2/24/2026 3:59:46 PM EST |
| 25.00 | 7.20 | 7.80 | 7.50 | 7.15 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.08 | -0.70 | 0.05 | -0.03 | 2/20/2026 | 2/24/2026 3:59:46 PM EST |
| 26.00 | 8.00 | 8.60 | 8.30 | % | 0.32 | 0 | 0 | 1.07 | -0.73 | 0.04 | -0.02 | 2/24/2026 3:59:46 PM EST | |||
| 27.00 | 8.70 | 10.00 | 9.35 | % | 0.35 | 0 | 0 | 1.13 | -0.76 | 0.04 | -0.02 | 2/24/2026 3:59:46 PM EST | |||
| 30.00 | 11.20 | 12.70 | 11.95 | % | 0.40 | 0 | 0 | 1.48 | -0.81 | 0.03 | -0.02 | 2/24/2026 3:59:46 PM EST | |||
| 35.00 | 16.00 | 17.80 | 16.90 | % | 0.48 | 0 | 0 | 1.77 | -0.88 | 0.02 | -0.02 | 2/24/2026 3:59:46 PM EST |