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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.60 | 15.80 | 14.20 | % | 1.42 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 11.00 | 11.70 | 14.80 | 13.25 | % | 1.20 | 0 | 0 | 2.75 | 0.99 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 12.00 | 10.80 | 13.50 | 12.15 | % | 1.01 | 0 | 0 | 2.31 | 0.98 | 0.01 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 13.00 | 10.00 | 12.50 | 11.25 | % | 0.87 | 0 | 0 | 2.10 | 0.96 | 0.01 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 14.00 | 9.20 | 11.60 | 10.40 | % | 0.74 | 0 | 0 | 1.97 | 0.94 | 0.01 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 15.00 | 8.40 | 10.60 | 9.50 | % | 0.63 | 0 | 0 | 1.79 | 0.92 | 0.02 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 16.00 | 7.80 | 9.50 | 8.65 | % | 0.54 | 0 | 0 | 1.57 | 0.90 | 0.02 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 17.00 | 7.00 | 8.60 | 7.80 | % | 0.46 | 0 | 0 | 1.46 | 0.87 | 0.02 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 18.00 | 6.20 | 8.00 | 7.10 | % | 0.39 | 0 | 0 | 1.48 | 0.83 | 0.03 | -0.03 | 4/16/2026 3:59:55 PM EST | |||
| 19.00 | 5.60 | 7.00 | 6.30 | % | 0.33 | 0 | 0 | 1.02 | 0.80 | 0.03 | -0.03 | 4/16/2026 3:59:55 PM EST | |||
| 20.00 | 5.10 | 6.70 | 5.90 | 5.14 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.13 | 0.76 | 0.03 | -0.03 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 21.00 | 4.80 | 5.50 | 5.15 | 4.85 | 0.00 | 0.00% | 0.25 | 0 | 17 | 1.08 | 0.71 | 0.04 | -0.03 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 22.00 | 4.20 | 4.90 | 4.55 | % | 0.21 | 0 | 0 | 1.07 | 0.67 | 0.04 | -0.04 | 4/16/2026 3:59:55 PM EST | |||
| 23.00 | 3.50 | 4.40 | 3.95 | 3.47 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.04 | 0.62 | 0.04 | -0.04 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 24.00 | 3.30 | 3.90 | 3.60 | 3.45 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.07 | 0.58 | 0.04 | -0.04 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 25.00 | 2.85 | 3.50 | 3.18 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 30 | 1.07 | 0.53 | 0.05 | -0.04 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 26.00 | 2.30 | 3.10 | 2.70 | 2.78 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.04 | 0.49 | 0.05 | -0.04 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 27.00 | 2.10 | 2.70 | 2.40 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.05 | 0.45 | 0.05 | -0.04 | 4/13/2026 | 4/16/2026 3:59:55 PM EST |
| 28.00 | 1.80 | 2.55 | 2.18 | 1.67 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.07 | 0.41 | 0.04 | -0.04 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 29.00 | 1.40 | 2.15 | 1.78 | 1.38 | 0.00 | 0.00% | 0.06 | 0 | 24 | 1.02 | 0.37 | 0.04 | -0.04 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 30.00 | 1.35 | 1.95 | 1.65 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 31 | 1.06 | 0.33 | 0.04 | -0.04 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 31.00 | 1.10 | 1.65 | 1.38 | % | 0.04 | 0 | 0 | 1.03 | 0.30 | 0.04 | -0.03 | 4/16/2026 3:59:55 PM EST | |||
| 32.00 | 0.95 | 1.50 | 1.23 | % | 0.04 | 0 | 0 | 1.04 | 0.27 | 0.04 | -0.03 | 4/16/2026 3:59:55 PM EST | |||
| 33.00 | 0.90 | 1.45 | 1.18 | % | 0.04 | 0 | 0 | 1.08 | 0.24 | 0.04 | -0.03 | 4/16/2026 3:59:55 PM EST | |||
| 34.00 | 0.75 | 1.20 | 0.98 | % | 0.03 | 0 | 0 | 1.06 | 0.22 | 0.03 | -0.03 | 4/16/2026 3:59:55 PM EST | |||
| 35.00 | 0.55 | 1.05 | 0.80 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.03 | 0.20 | 0.03 | -0.03 | 4/14/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.08 | -0.01 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.93 | -0.02 | 0.01 | 0.00 | 4/13/2026 | 4/16/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 1.75 | -0.04 | 0.01 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 14.00 | 0.05 | 0.85 | 0.45 | % | 0.03 | 0 | 0 | 1.22 | -0.06 | 0.01 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 15.00 | 0.05 | 0.85 | 0.45 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.09 | -0.08 | 0.02 | -0.01 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 16.00 | 0.25 | 0.95 | 0.60 | % | 0.04 | 0 | 0 | 1.14 | -0.10 | 0.02 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 17.00 | 0.50 | 1.10 | 0.80 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 100 | 1.14 | -0.13 | 0.02 | -0.02 | 4/13/2026 | 4/16/2026 3:59:55 PM EST |
| 18.00 | 0.65 | 1.15 | 0.90 | 1.49 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.06 | -0.17 | 0.03 | -0.03 | 4/13/2026 | 4/16/2026 3:59:55 PM EST |
| 19.00 | 1.00 | 1.45 | 1.23 | % | 0.06 | 0 | 0 | 1.08 | -0.20 | 0.03 | -0.03 | 4/16/2026 3:59:55 PM EST | |||
| 20.00 | 1.35 | 1.80 | 1.58 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.08 | -0.24 | 0.03 | -0.03 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 21.00 | 1.65 | 2.20 | 1.93 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.07 | -0.29 | 0.04 | -0.03 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 22.00 | 2.20 | 2.50 | 2.35 | 2.25 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.06 | -0.33 | 0.04 | -0.04 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 23.00 | 2.35 | 3.10 | 2.73 | % | 0.12 | 0 | 0 | 1.02 | -0.38 | 0.04 | -0.04 | 4/16/2026 3:59:55 PM EST | |||
| 24.00 | 3.00 | 3.60 | 3.30 | % | 0.14 | 0 | 0 | 1.04 | -0.42 | 0.04 | -0.04 | 4/16/2026 3:59:55 PM EST | |||
| 25.00 | 3.60 | 4.20 | 3.90 | % | 0.16 | 0 | 0 | 1.04 | -0.47 | 0.05 | -0.04 | 4/16/2026 3:59:55 PM EST | |||
| 26.00 | 4.20 | 4.90 | 4.55 | % | 0.17 | 0 | 0 | 1.05 | -0.51 | 0.05 | -0.04 | 4/16/2026 3:59:55 PM EST | |||
| 27.00 | 4.70 | 5.60 | 5.15 | % | 0.19 | 0 | 0 | 1.03 | -0.55 | 0.05 | -0.04 | 4/16/2026 3:59:55 PM EST | |||
| 28.00 | 5.50 | 6.30 | 5.90 | % | 0.21 | 0 | 0 | 1.04 | -0.59 | 0.04 | -0.04 | 4/16/2026 3:59:55 PM EST | |||
| 29.00 | 6.30 | 7.00 | 6.65 | % | 0.23 | 0 | 0 | 1.05 | -0.63 | 0.04 | -0.04 | 4/16/2026 3:59:55 PM EST | |||
| 30.00 | 7.00 | 7.80 | 7.40 | % | 0.25 | 0 | 0 | 1.04 | -0.67 | 0.04 | -0.04 | 4/16/2026 3:59:55 PM EST | |||
| 31.00 | 7.80 | 8.60 | 8.20 | % | 0.26 | 0 | 0 | 1.04 | -0.70 | 0.04 | -0.03 | 4/16/2026 3:59:55 PM EST | |||
| 32.00 | 8.70 | 9.40 | 9.05 | % | 0.28 | 0 | 0 | 1.05 | -0.73 | 0.04 | -0.03 | 4/16/2026 3:59:55 PM EST | |||
| 33.00 | 9.30 | 10.60 | 9.95 | % | 0.30 | 0 | 0 | 1.06 | -0.76 | 0.04 | -0.03 | 4/16/2026 3:59:55 PM EST | |||
| 34.00 | 9.80 | 11.70 | 10.75 | % | 0.32 | 0 | 0 | 0.95 | -0.78 | 0.03 | -0.03 | 4/16/2026 3:59:55 PM EST | |||
| 35.00 | 10.70 | 12.60 | 11.65 | % | 0.33 | 0 | 0 | 1.44 | -0.80 | 0.03 | -0.03 | 4/16/2026 3:59:55 PM EST |