Options Chain for OUSTER INC COM NEW (OUST) - $26.41 as of 4/24/2026 3:39:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.10 | 15.00 | 14.05 | % | 0.94 | 0 | 0 | 1.97 | 0.95 | 0.01 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 16.00 | 12.30 | 14.00 | 13.15 | % | 0.82 | 0 | 0 | 1.82 | 0.93 | 0.01 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 17.00 | 11.30 | 13.10 | 12.20 | 12.10 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.72 | 0.91 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 18.00 | 10.20 | 12.30 | 11.25 | % | 0.62 | 0 | 0 | 1.66 | 0.89 | 0.01 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 19.00 | 9.90 | 11.40 | 10.65 | % | 0.56 | 0 | 0 | 1.30 | 0.87 | 0.02 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 20.00 | 9.10 | 10.60 | 9.85 | 7.40 | 0.00 | 0.00% | 0.49 | 0 | 31 | 1.26 | 0.84 | 0.02 | -0.03 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 21.00 | 8.30 | 9.80 | 9.05 | 8.70 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.21 | 0.82 | 0.02 | -0.03 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 22.00 | 7.20 | 9.20 | 8.20 | 7.65 | 0.00 | 0.00% | 0.37 | 0 | 43 | 1.14 | 0.79 | 0.02 | -0.03 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 23.00 | 6.50 | 8.40 | 7.45 | 6.97 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.10 | 0.76 | 0.03 | -0.04 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 24.00 | 6.60 | 7.30 | 6.95 | 6.50 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.13 | 0.72 | 0.03 | -0.04 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 25.00 | 6.00 | 6.60 | 6.30 | 6.47 | +1.22 | +23.24% | 0.25 | 6 | 88 | 1.10 | 0.69 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 26.00 | 5.40 | 6.30 | 5.85 | 6.25 | 0.00 | 0.00% | 0.22 | 0 | 38 | 1.12 | 0.66 | 0.03 | -0.04 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 27.00 | 5.00 | 5.60 | 5.30 | 5.46 | +0.90 | +19.74% | 0.20 | 4 | 26 | 1.10 | 0.62 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 28.00 | 4.70 | 5.10 | 4.90 | 5.00 | +0.88 | +21.36% | 0.18 | 13 | 49 | 1.11 | 0.59 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 29.00 | 4.00 | 4.60 | 4.30 | 3.99 | 0.00 | 0.00% | 0.15 | 0 | 21 | 1.06 | 0.56 | 0.03 | -0.04 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 30.00 | 3.90 | 4.30 | 4.10 | 4.20 | +1.50 | +55.56% | 0.14 | 23 | 156 | 1.10 | 0.53 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 31.00 | 3.60 | 3.90 | 3.75 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.10 | 0.50 | 0.03 | -0.04 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 32.00 | 3.00 | 3.60 | 3.30 | 3.30 | +0.61 | +22.68% | 0.10 | 5 | 340 | 1.05 | 0.47 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 33.00 | 3.00 | 3.40 | 3.20 | % | 0.10 | 0 | 0 | 1.12 | 0.44 | 0.03 | -0.04 | 4/24/2026 4:00:01 PM EST | |||
| 34.00 | 2.50 | 3.20 | 2.85 | 2.16 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.10 | 0.41 | 0.03 | -0.04 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 35.00 | 2.50 | 3.00 | 2.75 | 3.00 | +0.85 | +39.54% | 0.08 | 9 | 17 | 1.13 | 0.39 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 36.00 | 2.05 | 2.75 | 2.40 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.10 | 0.36 | 0.03 | -0.04 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 37.00 | 2.05 | 2.85 | 2.45 | 1.95 | +0.45 | +30.00% | 0.07 | 1 | 4 | 1.17 | 0.34 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 38.00 | 1.65 | 2.40 | 2.03 | 2.20 | % | 0.05 | 41 | 0 | 1.11 | 0.32 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST | |
| 39.00 | 1.75 | 2.25 | 2.00 | 1.82 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.15 | 0.30 | 0.03 | -0.04 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 40.00 | 1.60 | 1.95 | 1.78 | 1.60 | +0.38 | +31.15% | 0.04 | 28 | 43 | 1.13 | 0.28 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.20 | 0.55 | 0.38 | 0.30 | -0.06 | -16.67% | 0.03 | 100 | 9 | 1.18 | -0.05 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 16.00 | 0.25 | 0.70 | 0.48 | 0.42 | -0.13 | -23.64% | 0.03 | 5 | 4 | 1.15 | -0.07 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 17.00 | 0.30 | 1.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.15 | -0.09 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 18.00 | 0.60 | 0.80 | 0.70 | 0.68 | -0.10 | -12.83% | 0.04 | 1 | 1 | 1.09 | -0.11 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 19.00 | 0.75 | 1.20 | 0.98 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.12 | -0.13 | 0.02 | -0.02 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 20.00 | 1.00 | 1.45 | 1.23 | 1.05 | -0.45 | -30.00% | 0.06 | 13 | 26 | 1.12 | -0.16 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 21.00 | 1.00 | 1.75 | 1.38 | % | 0.07 | 0 | 0 | 1.06 | -0.18 | 0.02 | -0.03 | 4/24/2026 4:00:01 PM EST | |||
| 22.00 | 1.70 | 2.30 | 2.00 | % | 0.09 | 0 | 0 | 1.15 | -0.21 | 0.02 | -0.03 | 4/24/2026 4:00:01 PM EST | |||
| 23.00 | 1.80 | 2.50 | 2.15 | 2.38 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.09 | -0.24 | 0.03 | -0.04 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 24.00 | 2.45 | 2.95 | 2.70 | 2.75 | 0.00 | 0.00% | 0.11 | 0 | 118 | 1.12 | -0.28 | 0.03 | -0.04 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 25.00 | 2.65 | 3.00 | 2.83 | 2.80 | -0.54 | -16.17% | 0.11 | 65 | 24 | 1.04 | -0.31 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 26.00 | 3.30 | 3.70 | 3.50 | 4.10 | 0.00 | 0.00% | 0.13 | 0 | 19 | 1.07 | -0.34 | 0.03 | -0.04 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 27.00 | 3.80 | 4.30 | 4.05 | 3.78 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.10 | -0.38 | 0.03 | -0.04 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 28.00 | 4.10 | 4.80 | 4.45 | % | 0.16 | 0 | 0 | 1.06 | -0.41 | 0.03 | -0.04 | 4/24/2026 4:00:01 PM EST | |||
| 29.00 | 4.90 | 5.50 | 5.20 | 5.33 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.10 | -0.44 | 0.03 | -0.04 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 30.00 | 5.50 | 6.00 | 5.75 | % | 0.19 | 0 | 0 | 1.08 | -0.47 | 0.03 | -0.04 | 4/24/2026 4:00:01 PM EST | |||
| 31.00 | 6.00 | 6.70 | 6.35 | % | 0.20 | 0 | 0 | 1.07 | -0.50 | 0.03 | -0.04 | 4/24/2026 4:00:01 PM EST | |||
| 32.00 | 6.90 | 7.30 | 7.10 | 7.00 | % | 0.22 | 1 | 0 | 1.09 | -0.53 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST | |
| 33.00 | 7.20 | 8.10 | 7.65 | % | 0.23 | 0 | 0 | 1.05 | -0.56 | 0.03 | -0.04 | 4/24/2026 4:00:01 PM EST | |||
| 34.00 | 8.30 | 8.80 | 8.55 | % | 0.25 | 0 | 0 | 1.09 | -0.59 | 0.03 | -0.04 | 4/24/2026 4:00:01 PM EST | |||
| 35.00 | 8.60 | 9.60 | 9.10 | % | 0.26 | 0 | 0 | 1.04 | -0.61 | 0.03 | -0.04 | 4/24/2026 4:00:01 PM EST | |||
| 36.00 | 9.60 | 10.30 | 9.95 | % | 0.28 | 0 | 0 | 1.06 | -0.64 | 0.03 | -0.04 | 4/24/2026 4:00:01 PM EST | |||
| 37.00 | 10.20 | 11.20 | 10.70 | % | 0.29 | 0 | 0 | 1.05 | -0.66 | 0.03 | -0.04 | 4/24/2026 4:00:01 PM EST | |||
| 38.00 | 10.60 | 12.20 | 11.40 | % | 0.30 | 0 | 0 | 1.01 | -0.68 | 0.03 | -0.04 | 4/24/2026 4:00:01 PM EST | |||
| 39.00 | 12.10 | 12.90 | 12.50 | % | 0.32 | 0 | 0 | 1.09 | -0.70 | 0.03 | -0.04 | 4/24/2026 4:00:01 PM EST | |||
| 40.00 | 12.80 | 13.60 | 13.20 | % | 0.33 | 0 | 0 | 1.05 | -0.72 | 0.03 | -0.04 | 4/24/2026 4:00:01 PM EST |