Options Chain for OUSTER INC COM NEW (OUST) - $27.10 as of 5/12/2026 9:39:15 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 | 12.70 | 16.00 | 14.35 | % | 1.10 | 0 | 0 | 2.81 | 0.99 | 0.00 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 14.00 | 12.20 | 14.30 | 13.25 | % | 0.95 | 0 | 0 | 1.90 | 0.98 | 0.00 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 15.00 | 10.80 | 13.40 | 12.10 | % | 0.81 | 0 | 0 | 1.80 | 0.97 | 0.01 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 16.00 | 10.50 | 12.60 | 11.55 | % | 0.72 | 0 | 0 | 1.75 | 0.96 | 0.01 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 17.00 | 9.60 | 11.50 | 10.55 | % | 0.62 | 0 | 0 | 1.55 | 0.94 | 0.01 | -0.02 | 5/12/2026 3:59:55 PM EST | |||
| 18.00 | 8.70 | 10.70 | 9.70 | % | 0.54 | 0 | 0 | 1.51 | 0.91 | 0.02 | -0.02 | 5/12/2026 3:59:55 PM EST | |||
| 19.00 | 8.00 | 9.90 | 8.95 | 9.49 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.58 | 0.89 | 0.02 | -0.02 | 5/11/2026 | 5/12/2026 3:59:55 PM EST |
| 20.00 | 7.30 | 9.10 | 8.20 | 5.37 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.51 | 0.86 | 0.02 | -0.03 | 5/11/2026 | 5/12/2026 3:59:55 PM EST |
| 21.00 | 6.40 | 8.00 | 7.20 | % | 0.34 | 0 | 0 | 0.85 | 0.82 | 0.03 | -0.03 | 5/12/2026 3:59:55 PM EST | |||
| 22.00 | 5.60 | 7.30 | 6.45 | % | 0.29 | 0 | 0 | 0.88 | 0.79 | 0.03 | -0.03 | 5/12/2026 3:59:55 PM EST | |||
| 23.00 | 5.30 | 6.60 | 5.95 | % | 0.26 | 0 | 0 | 0.96 | 0.75 | 0.03 | -0.04 | 5/12/2026 3:59:55 PM EST | |||
| 24.00 | 4.40 | 6.20 | 5.30 | 6.29 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.96 | 0.71 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 3:59:55 PM EST |
| 25.00 | 4.20 | 5.30 | 4.75 | 4.20 | % | 0.19 | 1 | 0 | 0.96 | 0.67 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 3:59:55 PM EST | |
| 26.00 | 3.40 | 4.70 | 4.05 | 3.00 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.91 | 0.63 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 3:59:55 PM EST |
| 27.00 | 3.30 | 4.20 | 3.75 | 4.38 | +0.87 | +24.79% | 0.14 | 1 | 6 | 0.95 | 0.58 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 3:59:55 PM EST |
| 28.00 | 2.90 | 3.80 | 3.35 | 2.21 | -1.39 | -38.62% | 0.12 | 21 | 26 | 0.96 | 0.54 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 3:59:55 PM EST |
| 29.00 | 2.65 | 3.40 | 3.03 | 1.60 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.97 | 0.50 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 3:59:55 PM EST |
| 30.00 | 2.25 | 2.90 | 2.58 | 2.70 | -0.30 | -10.00% | 0.09 | 3 | 35 | 0.94 | 0.45 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 3:59:55 PM EST |
| 31.00 | 1.90 | 2.65 | 2.28 | 1.50 | -0.90 | -37.50% | 0.07 | 6 | 11 | 0.95 | 0.41 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 3:59:55 PM EST |
| 32.00 | 1.65 | 2.45 | 2.05 | 2.05 | -0.45 | -18.00% | 0.06 | 106 | 13 | 0.96 | 0.38 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 3:59:55 PM EST |
| 33.00 | 1.30 | 2.10 | 1.70 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.93 | 0.34 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 3:59:55 PM EST |
| 34.00 | 1.05 | 2.10 | 1.58 | 1.34 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.96 | 0.30 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 3:59:55 PM EST |
| 35.00 | 1.15 | 1.70 | 1.43 | 1.10 | -0.72 | -39.56% | 0.04 | 25 | 25 | 0.97 | 0.27 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:55 PM EST |
| 36.00 | 0.75 | 1.55 | 1.15 | 1.64 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.93 | 0.24 | 0.04 | -0.03 | 5/11/2026 | 5/12/2026 3:59:55 PM EST |
| 37.00 | 0.45 | 1.35 | 0.90 | % | 0.02 | 0 | 0 | 0.88 | 0.21 | 0.03 | -0.03 | 5/12/2026 3:59:55 PM EST | |||
| 38.00 | 0.65 | 1.30 | 0.98 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.97 | 0.19 | 0.03 | -0.03 | 5/11/2026 | 5/12/2026 3:59:55 PM EST |
| 39.00 | 0.25 | 1.35 | 0.80 | % | 0.02 | 0 | 0 | 0.92 | 0.16 | 0.03 | -0.02 | 5/12/2026 3:59:55 PM EST | |||
| 40.00 | 0.45 | 0.90 | 0.68 | 0.83 | -0.07 | -7.78% | 0.02 | 5 | 19 | 0.94 | 0.14 | 0.03 | -0.02 | 5/12/2026 | 5/12/2026 3:59:55 PM EST |
| 41.00 | 0.30 | 0.90 | 0.60 | % | 0.01 | 0 | 0 | 0.94 | 0.13 | 0.02 | -0.02 | 5/12/2026 3:59:55 PM EST | |||
| 42.00 | 0.25 | 0.80 | 0.53 | % | 0.01 | 0 | 0 | 0.94 | 0.11 | 0.02 | -0.02 | 5/12/2026 3:59:55 PM EST | |||
| 43.00 | 0.20 | 0.80 | 0.50 | % | 0.01 | 0 | 0 | 0.96 | 0.09 | 0.02 | -0.02 | 5/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 2.05 | -0.01 | 0.00 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 1.75 | -0.02 | 0.00 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 1.60 | -0.03 | 0.01 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 1.47 | -0.04 | 0.01 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 17.00 | 0.05 | 0.80 | 0.43 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.01 | -0.06 | 0.01 | -0.02 | 5/11/2026 | 5/12/2026 3:59:55 PM EST |
| 18.00 | 0.20 | 0.85 | 0.53 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.03 | -0.09 | 0.02 | -0.02 | 5/8/2026 | 5/12/2026 3:59:55 PM EST |
| 19.00 | 0.40 | 0.95 | 0.68 | 0.77 | -0.03 | -3.75% | 0.04 | 2 | 4 | 1.02 | -0.11 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 3:59:55 PM EST |
| 20.00 | 0.40 | 1.20 | 0.80 | 1.13 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.97 | -0.14 | 0.02 | -0.03 | 5/8/2026 | 5/12/2026 3:59:55 PM EST |
| 21.00 | 0.75 | 1.40 | 1.08 | 1.30 | % | 0.05 | 1 | 0 | 0.99 | -0.17 | 0.03 | -0.03 | 5/12/2026 | 5/12/2026 3:59:55 PM EST | |
| 22.00 | 1.00 | 1.50 | 1.25 | % | 0.06 | 0 | 0 | 0.95 | -0.21 | 0.03 | -0.03 | 5/12/2026 3:59:55 PM EST | |||
| 23.00 | 1.30 | 1.80 | 1.55 | 1.75 | +0.18 | +11.47% | 0.07 | 1 | 3 | 0.94 | -0.25 | 0.03 | -0.04 | 5/12/2026 | 5/12/2026 3:59:55 PM EST |
| 24.00 | 1.65 | 2.20 | 1.93 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.93 | -0.29 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 3:59:55 PM EST |
| 25.00 | 2.05 | 2.95 | 2.50 | 2.95 | -0.05 | -1.67% | 0.10 | 6 | 1 | 0.98 | -0.33 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 3:59:55 PM EST |
| 26.00 | 2.50 | 3.30 | 2.90 | 2.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.95 | -0.38 | 0.04 | -0.04 | 5/7/2026 | 5/12/2026 3:59:55 PM EST |
| 27.00 | 3.00 | 3.90 | 3.45 | % | 0.13 | 0 | 0 | 0.96 | -0.42 | 0.04 | -0.04 | 5/12/2026 3:59:55 PM EST | |||
| 28.00 | 3.40 | 4.40 | 3.90 | 3.92 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.93 | -0.46 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 3:59:55 PM EST |
| 29.00 | 4.10 | 5.00 | 4.55 | % | 0.16 | 0 | 0 | 0.94 | -0.50 | 0.04 | -0.04 | 5/12/2026 3:59:55 PM EST | |||
| 30.00 | 4.60 | 5.70 | 5.15 | % | 0.17 | 0 | 0 | 0.92 | -0.55 | 0.04 | -0.04 | 5/12/2026 3:59:55 PM EST | |||
| 31.00 | 5.40 | 6.70 | 6.05 | % | 0.20 | 0 | 0 | 0.98 | -0.59 | 0.04 | -0.04 | 5/12/2026 3:59:55 PM EST | |||
| 32.00 | 6.10 | 7.10 | 6.60 | % | 0.21 | 0 | 0 | 0.93 | -0.62 | 0.04 | -0.04 | 5/12/2026 3:59:55 PM EST | |||
| 33.00 | 6.80 | 7.80 | 7.30 | % | 0.22 | 0 | 0 | 0.91 | -0.66 | 0.04 | -0.04 | 5/12/2026 3:59:55 PM EST | |||
| 34.00 | 7.60 | 9.00 | 8.30 | % | 0.24 | 0 | 0 | 0.97 | -0.70 | 0.04 | -0.04 | 5/12/2026 3:59:55 PM EST | |||
| 35.00 | 8.40 | 9.40 | 8.90 | % | 0.25 | 0 | 0 | 0.91 | -0.73 | 0.04 | -0.03 | 5/12/2026 3:59:55 PM EST | |||
| 36.00 | 9.10 | 10.70 | 9.90 | % | 0.28 | 0 | 0 | 0.94 | -0.76 | 0.04 | -0.03 | 5/12/2026 3:59:55 PM EST | |||
| 37.00 | 9.90 | 11.60 | 10.75 | % | 0.29 | 0 | 0 | 0.91 | -0.79 | 0.03 | -0.03 | 5/12/2026 3:59:55 PM EST | |||
| 38.00 | 10.80 | 12.50 | 11.65 | % | 0.31 | 0 | 0 | 1.28 | -0.81 | 0.03 | -0.03 | 5/12/2026 3:59:55 PM EST | |||
| 39.00 | 11.60 | 13.40 | 12.50 | % | 0.32 | 0 | 0 | 1.30 | -0.84 | 0.03 | -0.02 | 5/12/2026 3:59:55 PM EST | |||
| 40.00 | 12.50 | 14.30 | 13.40 | % | 0.34 | 0 | 0 | 1.31 | -0.86 | 0.03 | -0.02 | 5/12/2026 3:59:55 PM EST | |||
| 41.00 | 13.50 | 15.30 | 14.40 | % | 0.35 | 0 | 0 | 1.36 | -0.87 | 0.02 | -0.02 | 5/12/2026 3:59:55 PM EST | |||
| 42.00 | 14.50 | 16.10 | 15.30 | % | 0.36 | 0 | 0 | 1.34 | -0.89 | 0.02 | -0.02 | 5/12/2026 3:59:55 PM EST | |||
| 43.00 | 15.30 | 17.10 | 16.20 | % | 0.38 | 0 | 0 | 1.38 | -0.91 | 0.02 | -0.02 | 5/12/2026 3:59:55 PM EST |