Options Chain for OUSTER INC COM NEW (OUST) - $20.22 as of 3/26/2026 12:44:29 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 | 9.00 | 10.70 | 9.85 | % | 0.98 | 0 | 6 | 2.29 | 0.96 | 0.01 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 11.00 | 8.10 | 9.70 | 8.90 | % | 0.81 | 0 | 0 | 2.03 | 0.94 | 0.01 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 12.00 | 7.30 | 8.70 | 8.00 | % | 0.67 | 0 | 0 | 1.81 | 0.91 | 0.02 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 13.00 | 6.40 | 7.70 | 7.05 | % | 0.54 | 0 | 0 | 1.01 | 0.88 | 0.02 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 14.00 | 5.80 | 6.90 | 6.35 | % | 0.45 | 0 | 5 | 1.14 | 0.85 | 0.03 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 15.00 | 5.10 | 5.60 | 5.35 | 5.20 | -1.50 | -22.39% | 0.36 | 70 | 117 | 0.99 | 0.80 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 16.00 | 4.50 | 5.50 | 5.00 | 6.05 | 0.00 | 0.00% | 0.31 | 0 | 92 | 1.13 | 0.76 | 0.04 | -0.03 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 17.00 | 3.90 | 4.50 | 4.20 | 4.50 | -0.85 | -15.89% | 0.25 | 5 | 140 | 1.04 | 0.71 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 18.00 | 3.40 | 4.00 | 3.70 | 3.66 | -1.04 | -22.13% | 0.21 | 5 | 82 | 1.05 | 0.66 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 19.00 | 2.95 | 3.50 | 3.23 | 3.10 | -1.20 | -27.91% | 0.17 | 1 | 319 | 1.05 | 0.61 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 20.00 | 2.50 | 3.10 | 2.80 | 2.74 | -0.48 | -14.91% | 0.14 | 3 | 203 | 1.05 | 0.56 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 21.00 | 2.20 | 2.70 | 2.45 | 2.30 | -0.67 | -22.56% | 0.12 | 4 | 340 | 1.06 | 0.51 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 22.00 | 1.85 | 2.20 | 2.03 | 2.00 | -0.50 | -20.00% | 0.09 | 14 | 1,191 | 1.02 | 0.46 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 23.00 | 1.60 | 2.05 | 1.83 | 1.83 | -0.76 | -29.35% | 0.08 | 5 | 359 | 1.05 | 0.41 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 24.00 | 1.30 | 1.75 | 1.53 | 1.52 | -0.38 | -20.00% | 0.06 | 1 | 177 | 1.03 | 0.37 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 25.00 | 1.10 | 1.55 | 1.33 | 1.37 | -0.47 | -25.55% | 0.05 | 22 | 1,072 | 1.04 | 0.34 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 26.00 | 1.05 | 1.35 | 1.20 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 144 | 1.07 | 0.30 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 27.00 | 0.80 | 1.20 | 1.00 | 1.68 | 0.00 | 0.00% | 0.04 | 0 | 293 | 1.05 | 0.27 | 0.04 | -0.03 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 28.00 | 0.70 | 1.05 | 0.88 | 0.90 | -0.34 | -27.42% | 0.03 | 3 | 314 | 1.06 | 0.24 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 29.00 | 0.70 | 0.85 | 0.78 | 0.76 | -0.49 | -39.20% | 0.03 | 10 | 4,139 | 1.07 | 0.22 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 30.00 | 0.45 | 0.85 | 0.65 | 0.70 | -0.11 | -13.58% | 0.02 | 6 | 1,160 | 1.05 | 0.20 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 31.00 | 0.45 | 0.85 | 0.65 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 324 | 1.11 | 0.17 | 0.03 | -0.02 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 32.00 | 0.35 | 0.80 | 0.58 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 260 | 1.11 | 0.16 | 0.03 | -0.02 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 33.00 | 0.15 | 0.75 | 0.45 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.05 | 0.14 | 0.03 | -0.02 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 34.00 | 0.10 | 0.65 | 0.38 | 0.70 | +0.15 | +27.28% | 0.01 | 2 | 156 | 1.03 | 0.13 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 35.00 | 0.25 | 0.65 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 579 | 1.15 | 0.11 | 0.02 | -0.02 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 36.00 | 0.10 | 0.60 | 0.35 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.09 | 0.10 | 0.02 | -0.01 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 37.00 | 0.05 | 0.65 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.09 | 0.09 | 0.02 | -0.01 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 38.00 | 0.05 | 0.55 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 548 | 1.09 | 0.09 | 0.02 | -0.01 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 39.00 | 0.05 | 0.65 | 0.35 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 831 | 1.16 | 0.07 | 0.02 | -0.01 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 40.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.25 | -50.00% | 0.01 | 1 | 511 | 1.15 | 0.07 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 35 | 1.38 | 0.05 | 0.01 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 42.00 | 0.00 | 0.30 | 0.15 | 0.21 | -0.08 | -27.59% | 0.00 | 1 | 45 | 1.29 | 0.05 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 43.00 | 0.00 | 0.45 | 0.23 | 0.21 | -0.04 | -16.00% | 0.01 | 1 | 30 | 1.44 | 0.04 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.43 | 0.04 | 0.01 | -0.01 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,328 | 1.38 | 0.03 | 0.01 | -0.01 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 46.00 | 0.00 | 0.35 | 0.18 | 0.16 | -0.11 | -40.75% | 0.00 | 1 | 41 | 1.45 | 0.03 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 47.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.47 | 0.03 | 0.01 | -0.01 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 21 | 1.54 | 0.02 | 0.01 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 49.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.57 | 0.02 | 0.01 | 0.00 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.59 | 0.02 | 0.01 | 0.00 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 84 | 1.82 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 510 | 1.53 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:00 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 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 124 | 1.24 | -0.04 | 0.01 | -0.01 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 11.00 | 0.10 | 0.40 | 0.25 | 0.23 | 0.00 | 0.00% | 0.02 | 2 | 13 | 1.12 | -0.06 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 12.00 | 0.05 | 0.70 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.05 | -0.09 | 0.02 | -0.02 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 13.00 | 0.45 | 0.70 | 0.58 | 0.55 | +0.08 | +17.03% | 0.04 | 15 | 37 | 1.13 | -0.12 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 14.00 | 0.65 | 0.90 | 0.78 | 0.72 | +0.17 | +30.91% | 0.06 | 5 | 214 | 1.10 | -0.15 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 15.00 | 0.90 | 1.20 | 1.05 | 1.00 | +0.12 | +13.64% | 0.07 | 7 | 78 | 1.09 | -0.20 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 16.00 | 1.20 | 1.55 | 1.38 | 1.27 | +0.14 | +12.39% | 0.09 | 40 | 95 | 1.08 | -0.24 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 17.00 | 1.70 | 1.95 | 1.83 | 1.80 | +0.34 | +23.29% | 0.11 | 71 | 146 | 1.10 | -0.29 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 18.00 | 2.00 | 2.45 | 2.23 | 2.10 | +0.20 | +10.53% | 0.12 | 28 | 315 | 1.07 | -0.34 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 19.00 | 2.65 | 3.00 | 2.83 | 2.78 | +0.48 | +20.87% | 0.15 | 2 | 320 | 1.10 | -0.39 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 20.00 | 3.30 | 3.60 | 3.45 | 3.41 | +0.57 | +20.07% | 0.17 | 95 | 649 | 1.12 | -0.44 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 21.00 | 3.70 | 4.20 | 3.95 | 3.80 | +0.60 | +18.75% | 0.19 | 1 | 355 | 1.08 | -0.49 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 22.00 | 4.30 | 5.00 | 4.65 | 4.30 | +0.36 | +9.14% | 0.21 | 1 | 162 | 1.09 | -0.54 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 23.00 | 5.00 | 5.70 | 5.35 | 5.12 | % | 0.23 | 4 | 212 | 1.08 | -0.59 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 24.00 | 5.80 | 6.50 | 6.15 | % | 0.26 | 0 | 140 | 1.10 | -0.63 | 0.05 | -0.03 | 3/26/2026 4:00:00 PM EST | |||
| 25.00 | 6.70 | 7.20 | 6.95 | 7.00 | +0.80 | +12.91% | 0.28 | 4 | 165 | 1.11 | -0.66 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 26.00 | 7.50 | 8.00 | 7.75 | 6.89 | 0.00 | 0.00% | 0.30 | 0 | 66 | 1.11 | -0.70 | 0.05 | -0.03 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 27.00 | 8.00 | 9.00 | 8.50 | % | 0.31 | 0 | 88 | 1.05 | -0.73 | 0.04 | -0.03 | 3/26/2026 4:00:00 PM EST | |||
| 28.00 | 8.60 | 10.00 | 9.30 | % | 0.33 | 0 | 151 | 1.33 | -0.76 | 0.04 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 29.00 | 9.50 | 10.70 | 10.10 | 9.81 | 0.00 | 0.00% | 0.35 | 0 | 74 | 1.26 | -0.78 | 0.04 | -0.02 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 30.00 | 10.30 | 11.80 | 11.05 | % | 0.37 | 0 | 434 | 1.37 | -0.80 | 0.04 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 31.00 | 11.20 | 12.60 | 11.90 | % | 0.38 | 0 | 81 | 1.33 | -0.83 | 0.03 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 32.00 | 12.20 | 13.70 | 12.95 | % | 0.40 | 0 | 61 | 1.43 | -0.84 | 0.03 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 33.00 | 13.10 | 14.50 | 13.80 | % | 0.42 | 0 | 6 | 1.39 | -0.86 | 0.03 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 34.00 | 14.00 | 15.40 | 14.70 | 13.40 | 0.00 | 0.00% | 0.43 | 0 | 59 | 1.39 | -0.87 | 0.03 | -0.02 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 35.00 | 15.00 | 16.60 | 15.80 | % | 0.45 | 0 | 43 | 1.53 | -0.89 | 0.02 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 36.00 | 15.80 | 17.60 | 16.70 | % | 0.46 | 0 | 34 | 1.58 | -0.90 | 0.02 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 37.00 | 16.80 | 18.60 | 17.70 | % | 0.48 | 0 | 1 | 1.62 | -0.91 | 0.02 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 38.00 | 17.70 | 19.70 | 18.70 | % | 0.49 | 0 | 2 | 1.71 | -0.91 | 0.02 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 39.00 | 18.60 | 20.50 | 19.55 | % | 0.50 | 0 | 45 | 1.65 | -0.93 | 0.02 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 40.00 | 19.60 | 21.50 | 20.55 | % | 0.51 | 0 | 38 | 1.69 | -0.93 | 0.02 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 41.00 | 20.50 | 22.50 | 21.50 | % | 0.52 | 0 | 25 | 1.73 | -0.95 | 0.01 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 42.00 | 21.40 | 23.50 | 22.45 | % | 0.53 | 0 | 1 | 1.77 | -0.95 | 0.01 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 43.00 | 22.40 | 24.60 | 23.50 | % | 0.55 | 0 | 0 | 1.85 | -0.96 | 0.01 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 44.00 | 23.30 | 25.60 | 24.45 | % | 0.56 | 0 | 9 | 1.89 | -0.96 | 0.01 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 45.00 | 24.30 | 26.60 | 25.45 | % | 0.57 | 0 | 42 | 1.92 | -0.97 | 0.01 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 46.00 | 25.30 | 27.60 | 26.45 | % | 0.57 | 0 | 0 | 1.96 | -0.97 | 0.01 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 47.00 | 26.30 | 28.60 | 27.45 | % | 0.58 | 0 | 9 | 1.99 | -0.97 | 0.01 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 48.00 | 27.30 | 29.80 | 28.55 | % | 0.59 | 0 | 52 | 2.12 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 49.00 | 28.40 | 30.60 | 29.50 | % | 0.60 | 0 | 33 | 2.05 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 50.00 | 29.40 | 31.60 | 30.50 | % | 0.61 | 0 | 11 | 2.08 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 55.00 | 34.40 | 37.00 | 35.70 | % | 0.65 | 0 | 0 | 2.42 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 60.00 | 39.20 | 42.10 | 40.65 | % | 0.68 | 0 | 0 | 2.60 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST |