Options Chain for OUSTER INC COM NEW (OUST) - $20.17 as of 4/10/2026 5:08:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 14.70 | 15.80 | 15.25 | % | 1.69 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 10.00 | 13.30 | 15.00 | 14.15 | 14.20 | 0.00 | 0.00% | 1.42 | 0 | 2 | 5.45 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 11.00 | 12.60 | 14.00 | 13.30 | % | 1.21 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 12.00 | 11.60 | 12.90 | 12.25 | 12.40 | % | 1.02 | 2 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:55 PM EST | |
| 13.00 | 10.20 | 12.10 | 11.15 | 9.57 | 0.00 | 0.00% | 0.86 | 0 | 1 | 4.25 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 13.50 | 9.70 | 11.80 | 10.75 | 9.17 | 0.00 | 0.00% | 0.80 | 0 | 1 | 4.35 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 14.00 | 9.10 | 11.30 | 10.20 | 6.84 | 0.00 | 0.00% | 0.73 | 0 | 4 | 4.15 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:55 PM EST |
| 14.50 | 8.60 | 10.90 | 9.75 | % | 0.67 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 15.00 | 8.10 | 10.40 | 9.25 | 5.87 | 0.00 | 0.00% | 0.62 | 0 | 5 | 3.89 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:55 PM EST |
| 15.50 | 7.80 | 9.90 | 8.85 | 3.02 | 0.00 | 0.00% | 0.57 | 0 | 2 | 3.70 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/16/2026 3:59:55 PM EST |
| 16.00 | 7.20 | 9.20 | 8.20 | 8.30 | 0.00 | 0.00% | 0.51 | 0 | 2 | 3.27 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 16.50 | 6.60 | 8.90 | 7.75 | 3.00 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.34 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/16/2026 3:59:55 PM EST |
| 17.00 | 6.50 | 8.20 | 7.35 | 2.44 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 3:59:55 PM EST |
| 17.50 | 6.00 | 7.00 | 6.50 | 3.20 | 0.00 | 0.00% | 0.37 | 0 | 14 | 1.83 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:55 PM EST |
| 18.00 | 5.20 | 7.10 | 6.15 | 4.70 | 0.00 | 0.00% | 0.34 | 0 | 20 | 2.50 | 0.99 | 0.01 | 0.00 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 18.50 | 4.80 | 6.30 | 5.55 | 4.30 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.00 | 0.98 | 0.02 | -0.01 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 19.00 | 4.50 | 5.80 | 5.15 | 3.89 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.86 | 0.96 | 0.03 | -0.01 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 19.50 | 4.00 | 5.30 | 4.65 | 2.05 | 0.00 | 0.00% | 0.24 | 0 | 22 | 1.73 | 0.94 | 0.04 | -0.02 | 4/6/2026 | 4/16/2026 3:59:55 PM EST |
| 20.00 | 3.80 | 4.80 | 4.30 | 4.30 | -0.07 | -1.61% | 0.21 | 7 | 57 | 1.60 | 0.92 | 0.05 | -0.03 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 20.50 | 3.50 | 4.20 | 3.85 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 19 | 1.36 | 0.89 | 0.06 | -0.04 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 21.00 | 2.90 | 3.90 | 3.40 | 3.40 | -0.07 | -2.02% | 0.16 | 4 | 50 | 1.43 | 0.85 | 0.07 | -0.05 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 21.50 | 2.45 | 3.60 | 3.03 | 1.49 | 0.00 | 0.00% | 0.14 | 0 | 27 | 1.47 | 0.81 | 0.08 | -0.05 | 4/13/2026 | 4/16/2026 3:59:55 PM EST |
| 22.00 | 2.30 | 2.90 | 2.60 | 2.30 | +0.54 | +30.69% | 0.12 | 3 | 47 | 0.84 | 0.76 | 0.09 | -0.06 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 22.50 | 2.10 | 2.55 | 2.33 | 2.55 | +0.07 | +2.83% | 0.10 | 4 | 61 | 0.97 | 0.71 | 0.10 | -0.07 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 23.00 | 1.70 | 2.25 | 1.98 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 315 | 0.95 | 0.66 | 0.11 | -0.08 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 23.50 | 1.60 | 1.95 | 1.78 | 1.83 | +0.23 | +14.38% | 0.08 | 4 | 125 | 1.02 | 0.60 | 0.11 | -0.08 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 24.00 | 1.35 | 1.65 | 1.50 | 1.48 | -0.26 | -14.95% | 0.06 | 9 | 123 | 1.00 | 0.55 | 0.11 | -0.08 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 24.50 | 1.10 | 1.25 | 1.18 | 1.17 | -0.28 | -19.31% | 0.05 | 23 | 139 | 0.94 | 0.49 | 0.12 | -0.08 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 25.00 | 0.90 | 1.10 | 1.00 | 0.97 | -0.15 | -13.40% | 0.04 | 61 | 246 | 0.96 | 0.43 | 0.11 | -0.08 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 25.50 | 0.75 | 1.00 | 0.88 | 0.75 | -0.20 | -21.06% | 0.03 | 3 | 36 | 0.99 | 0.38 | 0.11 | -0.08 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 26.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.22 | -25.29% | 0.03 | 5 | 92 | 0.94 | 0.33 | 0.11 | -0.08 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 26.50 | 0.45 | 0.70 | 0.58 | 0.49 | +0.01 | +2.09% | 0.02 | 36 | 21 | 0.98 | 0.28 | 0.10 | -0.07 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 27.00 | 0.40 | 0.45 | 0.43 | 0.42 | -0.15 | -26.32% | 0.02 | 60 | 98 | 0.94 | 0.24 | 0.09 | -0.06 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 28.00 | 0.05 | 0.35 | 0.20 | 0.30 | -0.05 | -14.29% | 0.01 | 1 | 120 | 0.82 | 0.16 | 0.07 | -0.05 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 28.50 | 0.05 | 0.60 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.01 | 0.13 | 0.06 | -0.05 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 29.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.00 | 0.11 | 0.06 | -0.04 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.04 | 0.07 | 0.04 | -0.03 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.05 | 0.04 | 0.03 | -0.02 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.56 | 0.03 | 0.02 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.68 | 0.02 | 0.01 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.03 | 0.01 | 0.01 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.20 | 0.01 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.96 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/16/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 61 | 3.41 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.85 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.41 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/16/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.28 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 84 | 2.01 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.89 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 3:59:55 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 1 | 12 | 1.26 | -0.01 | 0.01 | 0.00 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.64 | -0.02 | 0.02 | -0.01 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.78 | -0.04 | 0.03 | -0.01 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 19.50 | 0.05 | 0.60 | 0.33 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.28 | -0.06 | 0.04 | -0.02 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 20.00 | 0.05 | 0.45 | 0.25 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.08 | -0.08 | 0.05 | -0.03 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 20.50 | 0.10 | 0.25 | 0.18 | 0.22 | -0.11 | -33.34% | 0.01 | 2 | 76 | 0.92 | -0.11 | 0.06 | -0.04 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 21.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.25 | -52.09% | 0.01 | 4 | 54 | 0.93 | -0.15 | 0.07 | -0.05 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 21.50 | 0.25 | 0.45 | 0.35 | 0.50 | -0.42 | -45.66% | 0.02 | 2 | 17 | 0.93 | -0.19 | 0.08 | -0.05 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 22.00 | 0.45 | 0.70 | 0.58 | 0.48 | -0.12 | -20.00% | 0.03 | 2 | 28 | 1.02 | -0.24 | 0.09 | -0.06 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 22.50 | 0.55 | 0.85 | 0.70 | 0.70 | -3.34 | -82.68% | 0.03 | 2 | 27 | 0.99 | -0.29 | 0.10 | -0.07 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 23.00 | 0.70 | 0.80 | 0.75 | 0.77 | -1.38 | -64.19% | 0.03 | 25 | 10 | 0.89 | -0.34 | 0.11 | -0.08 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 23.50 | 0.90 | 1.25 | 1.08 | 3.25 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.97 | -0.40 | 0.11 | -0.08 | 4/10/2026 | 4/16/2026 3:59:55 PM EST |
| 24.00 | 1.15 | 1.45 | 1.30 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.96 | -0.45 | 0.11 | -0.08 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 24.50 | 1.40 | 1.80 | 1.60 | 1.39 | -1.29 | -48.14% | 0.07 | 14 | 5 | 0.98 | -0.51 | 0.12 | -0.08 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 25.00 | 1.70 | 2.10 | 1.90 | 2.05 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.99 | -0.57 | 0.11 | -0.08 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 25.50 | 2.05 | 2.45 | 2.25 | % | 0.09 | 0 | 11 | 1.00 | -0.62 | 0.11 | -0.08 | 4/16/2026 3:59:55 PM EST | |||
| 26.00 | 2.20 | 2.80 | 2.50 | 3.88 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.92 | -0.67 | 0.11 | -0.08 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 26.50 | 2.70 | 3.00 | 2.85 | % | 0.11 | 0 | 9 | 0.91 | -0.72 | 0.10 | -0.07 | 4/16/2026 3:59:55 PM EST | |||
| 27.00 | 2.85 | 4.20 | 3.53 | % | 0.13 | 0 | 2 | 1.03 | -0.76 | 0.09 | -0.06 | 4/16/2026 3:59:55 PM EST | |||
| 28.00 | 3.60 | 4.80 | 4.20 | 8.55 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.58 | -0.84 | 0.07 | -0.05 | 4/6/2026 | 4/16/2026 3:59:55 PM EST |
| 28.50 | 4.10 | 5.30 | 4.70 | 9.03 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.67 | -0.87 | 0.06 | -0.05 | 4/6/2026 | 4/16/2026 3:59:55 PM EST |
| 29.00 | 4.30 | 5.90 | 5.10 | 9.75 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.83 | -0.89 | 0.06 | -0.04 | 4/6/2026 | 4/16/2026 3:59:55 PM EST |
| 30.00 | 5.10 | 6.80 | 5.95 | % | 0.20 | 0 | 0 | 1.91 | -0.93 | 0.04 | -0.03 | 4/16/2026 3:59:55 PM EST | |||
| 31.00 | 6.10 | 7.70 | 6.90 | % | 0.22 | 0 | 0 | 1.98 | -0.96 | 0.03 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 32.00 | 6.80 | 9.10 | 7.95 | % | 0.25 | 0 | 0 | 2.46 | -0.97 | 0.02 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 33.00 | 7.70 | 10.20 | 8.95 | % | 0.27 | 0 | 0 | 2.69 | -0.98 | 0.01 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 34.00 | 8.90 | 11.20 | 10.05 | % | 0.30 | 0 | 0 | 2.82 | -0.99 | 0.01 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 35.00 | 9.80 | 12.30 | 11.05 | % | 0.32 | 0 | 0 | 3.03 | -0.99 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 36.00 | 10.70 | 13.10 | 11.90 | % | 0.33 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 37.00 | 12.00 | 14.20 | 13.10 | % | 0.35 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST |