Options Chain for OUSTER INC COM NEW (OUST) - $35.19 as of 5/15/2026 7:55:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 20.40 | 23.90 | 22.15 | % | 1.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/15/2026 3:59:26 PM EST | |||
| 14.00 | 19.60 | 22.70 | 21.15 | % | 1.51 | 0 | 0 | 3.03 | 1.00 | 0.00 | -0.01 | 5/15/2026 3:59:26 PM EST | |||
| 15.00 | 18.60 | 21.30 | 19.95 | 17.83 | % | 1.33 | 2 | 0 | 2.41 | 0.99 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 3:59:26 PM EST | |
| 16.00 | 17.80 | 20.70 | 19.25 | % | 1.20 | 0 | 0 | 2.64 | 0.99 | 0.00 | -0.01 | 5/15/2026 3:59:26 PM EST | |||
| 17.00 | 17.10 | 19.40 | 18.25 | 12.10 | 0.00 | 0.00% | 1.07 | 0 | 1 | 0.00 | 0.98 | 0.00 | -0.01 | 4/22/2026 | 5/15/2026 3:59:26 PM EST |
| 18.00 | 16.10 | 18.50 | 17.30 | 12.85 | 0.00 | 0.00% | 0.96 | 0 | 1 | 2.31 | 0.98 | 0.00 | -0.02 | 5/13/2026 | 5/15/2026 3:59:26 PM EST |
| 19.00 | 15.20 | 17.60 | 16.40 | % | 0.86 | 0 | 0 | 2.21 | 0.97 | 0.01 | -0.02 | 5/15/2026 3:59:26 PM EST | |||
| 20.00 | 14.30 | 16.50 | 15.40 | 14.26 | 0.00 | 0.00% | 0.77 | 0 | 39 | 2.01 | 0.95 | 0.01 | -0.03 | 5/13/2026 | 5/15/2026 3:59:26 PM EST |
| 21.00 | 13.60 | 15.40 | 14.50 | 6.00 | 0.00 | 0.00% | 0.69 | 0 | 3 | 1.83 | 0.94 | 0.01 | -0.03 | 5/12/2026 | 5/15/2026 3:59:26 PM EST |
| 22.00 | 12.60 | 14.70 | 13.65 | 10.10 | 0.00 | 0.00% | 0.62 | 0 | 72 | 1.83 | 0.93 | 0.01 | -0.03 | 5/13/2026 | 5/15/2026 3:59:26 PM EST |
| 23.00 | 11.80 | 13.90 | 12.85 | 6.30 | 0.00 | 0.00% | 0.56 | 0 | 6 | 1.79 | 0.91 | 0.01 | -0.04 | 5/13/2026 | 5/15/2026 3:59:26 PM EST |
| 24.00 | 11.00 | 13.00 | 12.00 | 4.90 | 0.00 | 0.00% | 0.50 | 0 | 32 | 1.13 | 0.89 | 0.01 | -0.04 | 5/12/2026 | 5/15/2026 3:59:26 PM EST |
| 25.00 | 10.40 | 12.10 | 11.25 | 10.60 | +0.08 | +0.76% | 0.45 | 5 | 134 | 1.19 | 0.87 | 0.02 | -0.05 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 26.00 | 9.40 | 11.40 | 10.40 | 8.75 | -0.15 | -1.69% | 0.40 | 2 | 79 | 1.17 | 0.85 | 0.02 | -0.05 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 27.00 | 8.80 | 10.60 | 9.70 | 9.95 | +0.81 | +8.87% | 0.36 | 2 | 198 | 1.18 | 0.83 | 0.02 | -0.05 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 28.00 | 8.20 | 9.80 | 9.00 | 7.20 | -0.50 | -6.50% | 0.32 | 8 | 106 | 1.18 | 0.80 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 29.00 | 7.40 | 9.10 | 8.25 | 7.54 | 0.00 | 0.00% | 0.28 | 0 | 34 | 1.16 | 0.77 | 0.03 | -0.06 | 5/14/2026 | 5/15/2026 3:59:26 PM EST |
| 30.00 | 6.80 | 8.10 | 7.45 | 7.32 | +0.15 | +2.10% | 0.25 | 255 | 585 | 1.11 | 0.74 | 0.03 | -0.07 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 31.00 | 6.30 | 7.70 | 7.00 | 5.25 | -1.55 | -22.80% | 0.23 | 4 | 39 | 1.15 | 0.71 | 0.03 | -0.07 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 32.00 | 5.80 | 7.00 | 6.40 | 6.42 | +0.92 | +16.73% | 0.20 | 38 | 742 | 1.14 | 0.68 | 0.03 | -0.07 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 33.00 | 5.30 | 6.40 | 5.85 | 6.20 | +0.60 | +10.72% | 0.18 | 56 | 52 | 1.13 | 0.64 | 0.03 | -0.07 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 34.00 | 4.70 | 5.40 | 5.05 | 5.20 | +0.36 | +7.44% | 0.15 | 8 | 43 | 1.05 | 0.61 | 0.03 | -0.07 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 35.00 | 4.60 | 4.70 | 4.65 | 4.70 | +0.08 | +1.74% | 0.13 | 1,421 | 1,834 | 1.07 | 0.58 | 0.03 | -0.08 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 36.00 | 4.20 | 4.60 | 4.40 | 4.35 | +0.06 | +1.40% | 0.12 | 128 | 462 | 1.13 | 0.55 | 0.03 | -0.08 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 37.00 | 3.20 | 4.20 | 3.70 | 4.00 | +0.53 | +15.28% | 0.10 | 49 | 90 | 1.04 | 0.52 | 0.03 | -0.08 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 38.00 | 3.40 | 4.30 | 3.85 | 3.92 | +0.52 | +15.30% | 0.10 | 5 | 59 | 1.16 | 0.49 | 0.03 | -0.08 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 39.00 | 2.90 | 3.60 | 3.25 | 3.56 | +0.26 | +7.88% | 0.08 | 22 | 63 | 1.09 | 0.46 | 0.03 | -0.08 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 40.00 | 2.35 | 3.20 | 2.78 | 3.10 | +0.15 | +5.09% | 0.07 | 982 | 764 | 1.13 | 0.43 | 0.03 | -0.07 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 41.00 | 2.45 | 3.10 | 2.78 | 2.95 | +0.35 | +13.47% | 0.07 | 9 | 201 | 1.13 | 0.40 | 0.03 | -0.07 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 42.00 | 2.25 | 3.10 | 2.68 | 2.65 | +0.09 | +3.52% | 0.06 | 254 | 258 | 1.17 | 0.38 | 0.03 | -0.07 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 43.00 | 2.20 | 2.70 | 2.45 | 2.50 | +0.49 | +24.38% | 0.06 | 67 | 112 | 1.17 | 0.35 | 0.03 | -0.07 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 44.00 | 2.00 | 2.55 | 2.28 | 2.20 | +0.19 | +9.46% | 0.05 | 58 | 14 | 1.17 | 0.33 | 0.03 | -0.07 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 45.00 | 1.90 | 2.10 | 2.00 | 2.00 | +0.11 | +5.82% | 0.04 | 9,204 | 9 | 1.15 | 0.31 | 0.03 | -0.07 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 46.00 | 1.70 | 1.95 | 1.83 | 2.21 | % | 0.04 | 80 | 0 | 1.16 | 0.29 | 0.03 | -0.07 | 5/15/2026 | 5/15/2026 3:59:26 PM EST | |
| 47.00 | 1.40 | 2.20 | 1.80 | 2.05 | % | 0.04 | 32 | 0 | 1.19 | 0.27 | 0.03 | -0.06 | 5/15/2026 | 5/15/2026 3:59:26 PM EST | |
| 48.00 | 1.45 | 1.90 | 1.68 | 1.60 | +0.20 | +14.29% | 0.03 | 37 | 1 | 1.20 | 0.26 | 0.03 | -0.06 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 49.00 | 1.35 | 1.95 | 1.65 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.24 | 0.24 | 0.02 | -0.06 | 5/14/2026 | 5/15/2026 3:59:26 PM EST |
| 50.00 | 1.35 | 1.55 | 1.45 | 1.38 | +0.28 | +25.46% | 0.03 | 7,236 | 43 | 1.20 | 0.23 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 100 | 100 | 1.79 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.01 | 5/15/2026 3:59:26 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.90 | -0.01 | 0.00 | -0.01 | 5/13/2026 | 5/15/2026 3:59:26 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.24 | -0.06 | -20.00% | 0.01 | 1 | 12 | 1.77 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.66 | -0.02 | 0.00 | -0.01 | 5/13/2026 | 5/15/2026 3:59:26 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 23 | 1.59 | -0.02 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 19.00 | 0.20 | 0.50 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 5 | 23 | 1.38 | -0.03 | 0.01 | -0.02 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 20.00 | 0.20 | 0.45 | 0.33 | 0.30 | -0.04 | -11.77% | 0.02 | 30 | 139 | 1.27 | -0.05 | 0.01 | -0.03 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 21.00 | 0.15 | 0.60 | 0.38 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 119 | 1.21 | -0.06 | 0.01 | -0.03 | 5/13/2026 | 5/15/2026 3:59:26 PM EST |
| 22.00 | 0.25 | 0.65 | 0.45 | 0.50 | 0.00 | 0.00% | 0.02 | 4 | 112 | 1.18 | -0.07 | 0.01 | -0.03 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 23.00 | 0.35 | 1.00 | 0.68 | 0.56 | -0.09 | -13.85% | 0.03 | 11 | 323 | 1.23 | -0.09 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 24.00 | 0.70 | 1.20 | 0.95 | 0.70 | -0.06 | -7.90% | 0.04 | 9 | 167 | 1.28 | -0.11 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 25.00 | 0.65 | 1.25 | 0.95 | 0.95 | -0.03 | -3.07% | 0.04 | 798 | 215 | 1.24 | -0.13 | 0.02 | -0.05 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 26.00 | 0.90 | 1.45 | 1.18 | 1.25 | +0.10 | +8.70% | 0.05 | 14 | 60 | 1.17 | -0.15 | 0.02 | -0.05 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 27.00 | 1.30 | 1.65 | 1.48 | 1.48 | 0.00 | 0.00% | 0.05 | 0 | 170 | 1.19 | -0.17 | 0.02 | -0.05 | 5/14/2026 | 5/15/2026 3:59:26 PM EST |
| 28.00 | 1.35 | 1.95 | 1.65 | 1.77 | +0.17 | +10.63% | 0.06 | 45 | 27 | 1.15 | -0.20 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 29.00 | 1.65 | 2.45 | 2.05 | 2.00 | +0.08 | +4.17% | 0.07 | 2 | 23 | 1.17 | -0.23 | 0.03 | -0.06 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 30.00 | 2.30 | 2.45 | 2.38 | 2.30 | -0.01 | -0.44% | 0.08 | 48 | 334 | 1.15 | -0.26 | 0.03 | -0.07 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 31.00 | 2.55 | 3.00 | 2.78 | 3.20 | +0.30 | +10.35% | 0.09 | 5 | 4 | 1.15 | -0.29 | 0.03 | -0.07 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 32.00 | 2.80 | 3.70 | 3.25 | 3.00 | -0.20 | -6.25% | 0.10 | 13 | 22 | 1.16 | -0.32 | 0.03 | -0.07 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 33.00 | 3.50 | 4.00 | 3.75 | 3.50 | -0.60 | -14.64% | 0.11 | 3 | 202 | 1.17 | -0.36 | 0.03 | -0.07 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 34.00 | 3.90 | 4.50 | 4.20 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.15 | -0.39 | 0.03 | -0.07 | 5/14/2026 | 5/15/2026 3:59:26 PM EST |
| 35.00 | 4.50 | 5.10 | 4.80 | 4.60 | -0.14 | -2.96% | 0.14 | 68 | 17 | 1.17 | -0.42 | 0.03 | -0.08 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 36.00 | 5.00 | 5.90 | 5.45 | % | 0.15 | 0 | 0 | 1.19 | -0.45 | 0.03 | -0.08 | 5/15/2026 3:59:26 PM EST | |||
| 37.00 | 5.70 | 6.50 | 6.10 | % | 0.16 | 0 | 0 | 1.20 | -0.48 | 0.03 | -0.08 | 5/15/2026 3:59:26 PM EST | |||
| 38.00 | 6.30 | 7.00 | 6.65 | % | 0.18 | 0 | 0 | 1.17 | -0.51 | 0.03 | -0.08 | 5/15/2026 3:59:26 PM EST | |||
| 39.00 | 6.90 | 7.70 | 7.30 | % | 0.19 | 0 | 0 | 1.17 | -0.54 | 0.03 | -0.08 | 5/15/2026 3:59:26 PM EST | |||
| 40.00 | 7.70 | 8.50 | 8.10 | 8.05 | % | 0.20 | 4 | 0 | 1.20 | -0.57 | 0.03 | -0.07 | 5/15/2026 | 5/15/2026 3:59:26 PM EST | |
| 41.00 | 8.20 | 9.20 | 8.70 | % | 0.21 | 0 | 0 | 1.17 | -0.60 | 0.03 | -0.07 | 5/15/2026 3:59:26 PM EST | |||
| 42.00 | 9.00 | 10.00 | 9.50 | % | 0.23 | 0 | 0 | 1.19 | -0.62 | 0.03 | -0.07 | 5/15/2026 3:59:26 PM EST | |||
| 43.00 | 9.80 | 10.80 | 10.30 | % | 0.24 | 0 | 0 | 1.20 | -0.65 | 0.03 | -0.07 | 5/15/2026 3:59:26 PM EST | |||
| 44.00 | 10.40 | 11.60 | 11.00 | % | 0.25 | 0 | 0 | 1.17 | -0.67 | 0.03 | -0.07 | 5/15/2026 3:59:26 PM EST | |||
| 45.00 | 11.20 | 12.60 | 11.90 | 11.47 | % | 0.26 | 20 | 0 | 1.20 | -0.69 | 0.03 | -0.07 | 5/15/2026 | 5/15/2026 3:59:26 PM EST | |
| 46.00 | 12.20 | 13.40 | 12.80 | % | 0.28 | 0 | 0 | 1.22 | -0.71 | 0.03 | -0.07 | 5/15/2026 3:59:26 PM EST | |||
| 47.00 | 12.50 | 14.20 | 13.35 | % | 0.28 | 0 | 0 | 1.11 | -0.73 | 0.03 | -0.06 | 5/15/2026 3:59:26 PM EST | |||
| 48.00 | 13.60 | 15.00 | 14.30 | % | 0.30 | 0 | 0 | 1.15 | -0.74 | 0.03 | -0.06 | 5/15/2026 3:59:26 PM EST | |||
| 49.00 | 14.50 | 15.90 | 15.20 | % | 0.31 | 0 | 0 | 1.16 | -0.76 | 0.02 | -0.06 | 5/15/2026 3:59:26 PM EST | |||
| 50.00 | 15.10 | 17.00 | 16.05 | % | 0.32 | 0 | 0 | 1.40 | -0.77 | 0.02 | -0.06 | 5/15/2026 3:59:26 PM EST |