Options Chain for OUSTER INC COM NEW (OUST) - $27.76 as of 4/22/2026 8:33:06 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 | 17.60 | 20.50 | 19.05 | % | 2.12 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 10.00 | 16.50 | 19.30 | 17.90 | % | 1.79 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 11.00 | 15.20 | 18.20 | 16.70 | % | 1.52 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 12.00 | 14.60 | 17.40 | 16.00 | % | 1.33 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 13.00 | 13.40 | 16.50 | 14.95 | % | 1.15 | 0 | 0 | 4.23 | 0.99 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 14.00 | 12.50 | 15.60 | 14.05 | % | 1.00 | 0 | 0 | 4.00 | 0.99 | 0.00 | -0.01 | 4/22/2026 3:59:57 PM EST | |||
| 15.00 | 11.60 | 14.50 | 13.05 | % | 0.87 | 0 | 0 | 3.60 | 0.98 | 0.00 | -0.01 | 4/22/2026 3:59:57 PM EST | |||
| 15.50 | 11.00 | 14.00 | 12.50 | % | 0.81 | 0 | 0 | 3.46 | 0.98 | 0.01 | -0.01 | 4/22/2026 3:59:57 PM EST | |||
| 16.00 | 10.70 | 13.50 | 12.10 | % | 0.76 | 0 | 0 | 3.32 | 0.97 | 0.01 | -0.02 | 4/22/2026 3:59:57 PM EST | |||
| 16.50 | 10.10 | 13.00 | 11.55 | % | 0.70 | 0 | 0 | 3.19 | 0.96 | 0.01 | -0.02 | 4/22/2026 3:59:57 PM EST | |||
| 17.00 | 9.60 | 12.20 | 10.90 | 7.55 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.82 | 0.96 | 0.01 | -0.03 | 4/15/2026 | 4/22/2026 3:59:57 PM EST |
| 17.50 | 9.50 | 11.50 | 10.50 | % | 0.60 | 0 | 0 | 2.54 | 0.95 | 0.01 | -0.03 | 4/22/2026 3:59:57 PM EST | |||
| 18.00 | 9.20 | 11.00 | 10.10 | 9.78 | 0.00 | 0.00% | 0.56 | 0 | 140 | 2.43 | 0.94 | 0.01 | -0.03 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 18.50 | 8.40 | 10.70 | 9.55 | % | 0.52 | 0 | 0 | 2.47 | 0.93 | 0.02 | -0.04 | 4/22/2026 3:59:57 PM EST | |||
| 19.00 | 8.10 | 10.20 | 9.15 | 6.45 | 0.00 | 0.00% | 0.48 | 0 | 17 | 2.36 | 0.91 | 0.02 | -0.04 | 4/16/2026 | 4/22/2026 3:59:57 PM EST |
| 19.50 | 7.70 | 9.70 | 8.70 | 10.20 | 0.00 | 0.00% | 0.45 | 0 | 11 | 2.25 | 0.90 | 0.02 | -0.05 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 20.00 | 7.50 | 8.90 | 8.20 | 8.70 | +3.05 | +53.99% | 0.41 | 3 | 46 | 1.94 | 0.89 | 0.02 | -0.05 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 20.50 | 7.00 | 8.50 | 7.75 | 7.87 | +5.08 | +182.08% | 0.38 | 4 | 1 | 1.91 | 0.87 | 0.02 | -0.06 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 21.00 | 6.60 | 8.20 | 7.40 | 4.75 | 0.00 | 0.00% | 0.35 | 0 | 26 | 1.94 | 0.86 | 0.03 | -0.06 | 4/17/2026 | 4/22/2026 3:59:57 PM EST |
| 21.50 | 6.30 | 7.80 | 7.05 | 8.38 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.28 | 0.84 | 0.03 | -0.06 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 22.00 | 5.70 | 7.40 | 6.55 | 6.50 | 0.00 | 0.00% | 0.30 | 0 | 57 | 1.86 | 0.82 | 0.03 | -0.07 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 22.50 | 5.50 | 7.00 | 6.25 | 6.25 | -0.11 | -1.73% | 0.28 | 1 | 11 | 1.37 | 0.80 | 0.03 | -0.07 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 23.00 | 5.10 | 6.40 | 5.75 | 6.03 | +1.29 | +27.22% | 0.25 | 3 | 41 | 1.30 | 0.78 | 0.04 | -0.08 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 23.50 | 4.70 | 6.10 | 5.40 | 5.50 | +0.57 | +11.57% | 0.23 | 1 | 12 | 1.30 | 0.76 | 0.04 | -0.08 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 24.00 | 4.70 | 5.60 | 5.15 | 5.20 | -0.70 | -11.87% | 0.21 | 12 | 40 | 1.37 | 0.74 | 0.04 | -0.08 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 24.50 | 4.60 | 5.10 | 4.85 | 5.60 | 0.00 | 0.00% | 0.20 | 0 | 111 | 1.38 | 0.71 | 0.04 | -0.09 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 25.00 | 4.00 | 5.00 | 4.50 | 4.58 | +0.03 | +0.66% | 0.18 | 5 | 78 | 1.35 | 0.69 | 0.04 | -0.09 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 25.50 | 3.90 | 4.50 | 4.20 | 4.33 | -0.22 | -4.84% | 0.16 | 1 | 103 | 1.35 | 0.67 | 0.05 | -0.09 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 26.00 | 3.70 | 4.50 | 4.10 | 4.85 | +0.75 | +18.30% | 0.16 | 11 | 201 | 1.43 | 0.64 | 0.05 | -0.09 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 26.50 | 3.30 | 4.30 | 3.80 | 3.73 | -1.07 | -22.30% | 0.14 | 2 | 15 | 1.41 | 0.62 | 0.05 | -0.10 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 27.00 | 3.40 | 3.70 | 3.55 | 3.70 | +0.05 | +1.37% | 0.13 | 10 | 214 | 1.41 | 0.59 | 0.05 | -0.10 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 27.50 | 3.10 | 3.80 | 3.45 | 3.00 | -0.40 | -11.77% | 0.13 | 10 | 55 | 1.46 | 0.57 | 0.05 | -0.10 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 28.00 | 2.95 | 3.30 | 3.13 | 3.00 | -0.15 | -4.77% | 0.11 | 26 | 87 | 1.42 | 0.54 | 0.05 | -0.10 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 28.50 | 2.70 | 3.20 | 2.95 | 2.45 | -0.85 | -25.76% | 0.10 | 5 | 5 | 1.43 | 0.52 | 0.05 | -0.10 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 29.00 | 2.55 | 2.85 | 2.70 | 2.60 | +0.35 | +15.56% | 0.09 | 16 | 29 | 1.41 | 0.49 | 0.05 | -0.10 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 30.00 | 2.20 | 2.40 | 2.30 | 2.26 | -0.24 | -9.60% | 0.08 | 78 | 80 | 1.39 | 0.45 | 0.05 | -0.10 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 31.00 | 1.85 | 2.15 | 2.00 | 2.79 | +0.54 | +24.00% | 0.06 | 5 | 22 | 1.40 | 0.40 | 0.05 | -0.10 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 32.00 | 1.60 | 1.90 | 1.75 | 1.58 | +0.30 | +23.44% | 0.05 | 8 | 6 | 1.41 | 0.36 | 0.05 | -0.10 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 33.00 | 1.35 | 1.70 | 1.53 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.42 | 0.33 | 0.04 | -0.09 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 34.00 | 1.00 | 1.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.37 | 0.29 | 0.04 | -0.09 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 35.00 | 0.95 | 1.35 | 1.15 | 1.02 | -0.65 | -38.93% | 0.03 | 9 | 48 | 1.43 | 0.26 | 0.04 | -0.09 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 36.00 | 0.85 | 1.10 | 0.98 | 1.25 | % | 0.03 | 1 | 0 | 1.42 | 0.24 | 0.04 | -0.08 | 4/22/2026 | 4/22/2026 3:59:57 PM EST | |
| 37.00 | 0.70 | 1.10 | 0.90 | 0.71 | % | 0.02 | 1 | 0 | 1.46 | 0.21 | 0.03 | -0.08 | 4/22/2026 | 4/22/2026 3:59:57 PM EST | |
| 38.00 | 0.50 | 0.85 | 0.68 | 0.50 | -0.46 | -47.92% | 0.02 | 10 | 1 | 1.40 | 0.19 | 0.03 | -0.08 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 39.00 | 0.50 | 0.80 | 0.65 | 0.55 | % | 0.02 | 1 | 0 | 1.45 | 0.17 | 0.03 | -0.07 | 4/22/2026 | 4/22/2026 3:59:57 PM EST | |
| 40.00 | 0.35 | 0.80 | 0.58 | 0.45 | % | 0.01 | 6 | 0 | 1.46 | 0.16 | 0.03 | -0.07 | 4/22/2026 | 4/22/2026 3:59:57 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 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.13 | -72.23% | 0.01 | 2 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.10 | -66.67% | 0.01 | 24 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.06 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/22/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.09 | -0.01 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.02 | -0.01 | 0.00 | -0.01 | 4/14/2026 | 4/22/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.36 | -0.02 | 0.00 | -0.01 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.13 | -0.02 | -13.34% | 0.01 | 4 | 4 | 1.80 | -0.02 | 0.01 | -0.01 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 16.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.02 | -13.34% | 0.01 | 4 | 26 | 1.56 | -0.03 | 0.01 | -0.02 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 16.50 | 0.05 | 0.25 | 0.15 | 0.16 | -0.11 | -40.75% | 0.01 | 6 | 4 | 1.48 | -0.04 | 0.01 | -0.02 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 17.00 | 0.10 | 0.45 | 0.28 | 0.17 | -0.38 | -69.10% | 0.02 | 3 | 7 | 1.62 | -0.04 | 0.01 | -0.03 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 17.50 | 0.15 | 0.45 | 0.30 | 0.25 | -0.05 | -16.67% | 0.02 | 2 | 101 | 1.58 | -0.05 | 0.01 | -0.03 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 18.00 | 0.20 | 0.55 | 0.38 | 0.27 | -0.02 | -6.90% | 0.02 | 3 | 34 | 1.61 | -0.06 | 0.01 | -0.03 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 18.50 | 0.05 | 0.60 | 0.33 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.40 | -0.07 | 0.02 | -0.04 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 19.00 | 0.10 | 0.70 | 0.40 | 0.40 | 0.00 | 0.00% | 0.02 | 5 | 13 | 1.43 | -0.09 | 0.02 | -0.04 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 19.50 | 0.15 | 0.75 | 0.45 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.42 | -0.10 | 0.02 | -0.05 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 20.00 | 0.15 | 0.65 | 0.40 | 0.50 | +0.15 | +42.86% | 0.02 | 2 | 26 | 1.30 | -0.11 | 0.02 | -0.05 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 20.50 | 0.35 | 0.80 | 0.58 | 0.55 | -0.15 | -21.43% | 0.03 | 1 | 18 | 1.41 | -0.13 | 0.02 | -0.06 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 21.00 | 0.30 | 0.75 | 0.53 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.28 | -0.14 | 0.03 | -0.06 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 21.50 | 0.45 | 0.95 | 0.70 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.34 | -0.16 | 0.03 | -0.06 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 22.00 | 0.55 | 1.00 | 0.78 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.32 | -0.18 | 0.03 | -0.07 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 22.50 | 0.70 | 1.45 | 1.08 | 1.03 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.42 | -0.20 | 0.03 | -0.07 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 23.00 | 1.05 | 1.25 | 1.15 | 1.13 | +0.13 | +13.00% | 0.05 | 5 | 21 | 1.38 | -0.22 | 0.04 | -0.08 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 23.50 | 1.00 | 1.45 | 1.23 | 1.39 | -0.31 | -18.24% | 0.05 | 1 | 1 | 1.33 | -0.24 | 0.04 | -0.08 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 24.00 | 1.35 | 1.70 | 1.53 | 1.57 | -0.08 | -4.85% | 0.06 | 2 | 60 | 1.40 | -0.26 | 0.04 | -0.08 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 24.50 | 1.50 | 1.85 | 1.68 | % | 0.07 | 0 | 0 | 1.38 | -0.29 | 0.04 | -0.09 | 4/22/2026 3:59:57 PM EST | |||
| 25.00 | 1.60 | 1.95 | 1.78 | 2.03 | 0.00 | 0.00% | 0.07 | 0 | 58 | 1.33 | -0.31 | 0.04 | -0.09 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 25.50 | 1.95 | 2.25 | 2.10 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.39 | -0.33 | 0.05 | -0.09 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 26.00 | 1.80 | 2.40 | 2.10 | 2.57 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.28 | -0.36 | 0.05 | -0.09 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 26.50 | 2.40 | 2.80 | 2.60 | % | 0.10 | 0 | 0 | 1.40 | -0.38 | 0.05 | -0.10 | 4/22/2026 3:59:57 PM EST | |||
| 27.00 | 2.50 | 3.20 | 2.85 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 19 | 1.40 | -0.41 | 0.05 | -0.10 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 27.50 | 2.90 | 3.20 | 3.05 | % | 0.11 | 0 | 0 | 1.37 | -0.43 | 0.05 | -0.10 | 4/22/2026 3:59:57 PM EST | |||
| 28.00 | 3.10 | 3.60 | 3.35 | % | 0.12 | 0 | 0 | 1.38 | -0.46 | 0.05 | -0.10 | 4/22/2026 3:59:57 PM EST | |||
| 28.50 | 3.40 | 3.70 | 3.55 | % | 0.12 | 0 | 0 | 1.34 | -0.48 | 0.05 | -0.10 | 4/22/2026 3:59:57 PM EST | |||
| 29.00 | 3.70 | 4.20 | 3.95 | 4.17 | +0.19 | +4.78% | 0.14 | 2 | 69 | 1.38 | -0.51 | 0.05 | -0.10 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 30.00 | 4.40 | 4.70 | 4.55 | 4.27 | +0.45 | +11.78% | 0.15 | 6 | 7 | 1.36 | -0.55 | 0.05 | -0.10 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 31.00 | 5.00 | 5.40 | 5.20 | % | 0.17 | 0 | 0 | 1.34 | -0.60 | 0.05 | -0.10 | 4/22/2026 3:59:57 PM EST | |||
| 32.00 | 5.50 | 6.40 | 5.95 | % | 0.19 | 0 | 0 | 1.35 | -0.64 | 0.05 | -0.10 | 4/22/2026 3:59:57 PM EST | |||
| 33.00 | 6.30 | 6.80 | 6.55 | % | 0.20 | 0 | 0 | 1.28 | -0.67 | 0.04 | -0.09 | 4/22/2026 3:59:57 PM EST | |||
| 34.00 | 7.10 | 7.90 | 7.50 | % | 0.22 | 0 | 0 | 1.35 | -0.71 | 0.04 | -0.09 | 4/22/2026 3:59:57 PM EST | |||
| 35.00 | 7.70 | 8.50 | 8.10 | % | 0.23 | 0 | 0 | 1.22 | -0.74 | 0.04 | -0.09 | 4/22/2026 3:59:57 PM EST | |||
| 36.00 | 8.50 | 10.10 | 9.30 | % | 0.26 | 0 | 0 | 1.38 | -0.76 | 0.04 | -0.08 | 4/22/2026 3:59:57 PM EST | |||
| 37.00 | 9.10 | 11.00 | 10.05 | % | 0.27 | 0 | 0 | 1.93 | -0.79 | 0.03 | -0.08 | 4/22/2026 3:59:57 PM EST | |||
| 38.00 | 10.20 | 11.90 | 11.05 | % | 0.29 | 0 | 0 | 1.97 | -0.81 | 0.03 | -0.08 | 4/22/2026 3:59:57 PM EST | |||
| 39.00 | 11.10 | 12.80 | 11.95 | % | 0.31 | 0 | 0 | 2.00 | -0.83 | 0.03 | -0.07 | 4/22/2026 3:59:57 PM EST | |||
| 40.00 | 12.00 | 13.70 | 12.85 | % | 0.32 | 0 | 0 | 2.03 | -0.84 | 0.03 | -0.07 | 4/22/2026 3:59:57 PM EST |