Options Chain for OUSTER INC COM NEW (OUST) - $35.09 as of 5/22/2026 1:19:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 17.20 | 19.90 | 18.55 | 19.40 | +7.70 | +65.82% | 0.98 | 1 | 5 | 1.90 | 0.95 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 20.00 | 16.50 | 18.70 | 17.60 | 10.35 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.71 | 0.94 | 0.01 | -0.02 | 5/18/2026 | 5/22/2026 3:59:34 PM EST |
| 21.00 | 15.60 | 18.00 | 16.80 | % | 0.80 | 0 | 0 | 1.71 | 0.93 | 0.01 | -0.02 | 5/22/2026 3:59:34 PM EST | |||
| 22.00 | 14.50 | 17.20 | 15.85 | 12.00 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.67 | 0.92 | 0.01 | -0.02 | 5/21/2026 | 5/22/2026 3:59:34 PM EST |
| 23.00 | 13.90 | 16.10 | 15.00 | 7.46 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.54 | 0.90 | 0.01 | -0.03 | 5/19/2026 | 5/22/2026 3:59:34 PM EST |
| 24.00 | 13.30 | 15.10 | 14.20 | 7.79 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.05 | 0.88 | 0.01 | -0.03 | 5/18/2026 | 5/22/2026 3:59:34 PM EST |
| 25.00 | 12.50 | 14.40 | 13.45 | 12.90 | +2.10 | +19.45% | 0.54 | 1 | 6 | 1.07 | 0.87 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 26.00 | 11.70 | 13.60 | 12.65 | 10.85 | 0.00 | 0.00% | 0.49 | 0 | 25 | 1.07 | 0.85 | 0.01 | -0.03 | 5/21/2026 | 5/22/2026 3:59:34 PM EST |
| 27.00 | 11.00 | 12.80 | 11.90 | % | 0.44 | 0 | 0 | 1.06 | 0.83 | 0.02 | -0.04 | 5/22/2026 3:59:34 PM EST | |||
| 28.00 | 10.40 | 12.10 | 11.25 | 10.30 | +3.70 | +56.07% | 0.40 | 2 | 22 | 1.08 | 0.81 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 29.00 | 9.70 | 11.50 | 10.60 | 9.60 | +3.30 | +52.39% | 0.37 | 3 | 15 | 1.09 | 0.78 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 30.00 | 9.10 | 10.80 | 9.95 | 10.40 | +2.23 | +27.30% | 0.33 | 16 | 86 | 1.08 | 0.76 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 31.00 | 8.60 | 9.80 | 9.20 | 9.75 | +1.95 | +25.00% | 0.30 | 1 | 25 | 1.05 | 0.74 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 32.00 | 8.50 | 9.00 | 8.75 | 8.70 | +1.51 | +21.01% | 0.27 | 21 | 38 | 1.08 | 0.71 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 33.00 | 7.40 | 8.50 | 7.95 | 7.93 | +1.27 | +19.07% | 0.24 | 9 | 18 | 1.03 | 0.69 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 34.00 | 7.50 | 8.00 | 7.75 | 7.30 | +1.30 | +21.67% | 0.23 | 10 | 32 | 1.09 | 0.66 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 35.00 | 7.00 | 7.60 | 7.30 | 7.00 | +1.05 | +17.65% | 0.21 | 82 | 255 | 1.10 | 0.64 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 36.00 | 6.10 | 6.90 | 6.50 | 6.59 | +1.03 | +18.53% | 0.18 | 15 | 54 | 1.03 | 0.61 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 37.00 | 6.20 | 6.70 | 6.45 | 6.55 | +2.49 | +61.33% | 0.17 | 21 | 46 | 1.10 | 0.59 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 38.00 | 5.80 | 6.10 | 5.95 | 5.93 | +2.18 | +58.14% | 0.16 | 24 | 10 | 1.09 | 0.56 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 39.00 | 5.40 | 5.90 | 5.65 | 5.70 | +1.20 | +26.67% | 0.14 | 2 | 8 | 1.10 | 0.54 | 0.03 | -0.06 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 40.00 | 5.10 | 5.50 | 5.30 | 5.10 | +1.04 | +25.62% | 0.13 | 277 | 1,047 | 1.09 | 0.52 | 0.03 | -0.06 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 41.00 | 4.70 | 5.40 | 5.05 | 5.19 | +1.54 | +42.20% | 0.12 | 10 | 15 | 1.12 | 0.49 | 0.03 | -0.06 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 42.00 | 4.40 | 5.10 | 4.75 | 3.69 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.12 | 0.47 | 0.03 | -0.06 | 5/21/2026 | 5/22/2026 3:59:34 PM EST |
| 45.00 | 3.60 | 4.00 | 3.80 | 3.68 | +0.68 | +22.67% | 0.08 | 24 | 113 | 1.10 | 0.41 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 50.00 | 2.75 | 2.80 | 2.78 | 2.75 | +0.57 | +26.15% | 0.06 | 659 | 2,435 | 1.12 | 0.33 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.10 | 0.80 | 0.45 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.17 | -0.05 | 0.01 | -0.01 | 5/19/2026 | 5/22/2026 3:59:34 PM EST |
| 20.00 | 0.45 | 0.75 | 0.60 | 0.66 | -0.06 | -8.34% | 0.03 | 2 | 37 | 1.23 | -0.06 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 21.00 | 0.35 | 0.85 | 0.60 | 0.65 | -0.70 | -51.86% | 0.03 | 10 | 6 | 1.14 | -0.07 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 22.00 | 0.50 | 1.05 | 0.78 | 0.65 | -0.91 | -58.34% | 0.04 | 2 | 3 | 1.15 | -0.08 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 23.00 | 0.60 | 1.20 | 0.90 | 0.80 | -0.28 | -25.93% | 0.04 | 3 | 11 | 1.13 | -0.10 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 24.00 | 0.95 | 1.15 | 1.05 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.10 | -0.12 | 0.01 | -0.03 | 5/20/2026 | 5/22/2026 3:59:34 PM EST |
| 25.00 | 1.15 | 1.35 | 1.25 | 1.30 | -0.40 | -23.53% | 0.05 | 17 | 44 | 1.10 | -0.13 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 26.00 | 1.20 | 1.75 | 1.48 | 1.66 | -1.24 | -42.76% | 0.06 | 10 | 13 | 1.09 | -0.15 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 27.00 | 1.40 | 2.50 | 1.95 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.14 | -0.17 | 0.02 | -0.04 | 5/21/2026 | 5/22/2026 3:59:34 PM EST |
| 28.00 | 1.90 | 2.30 | 2.10 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 27 | 1.10 | -0.19 | 0.02 | -0.04 | 5/18/2026 | 5/22/2026 3:59:34 PM EST |
| 29.00 | 2.25 | 2.55 | 2.40 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 42 | 1.09 | -0.22 | 0.02 | -0.04 | 5/20/2026 | 5/22/2026 3:59:34 PM EST |
| 30.00 | 2.65 | 3.00 | 2.83 | 2.71 | -0.58 | -17.63% | 0.09 | 4 | 30 | 1.11 | -0.24 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 31.00 | 2.95 | 3.50 | 3.23 | 3.08 | -1.93 | -38.53% | 0.10 | 8 | 2 | 1.11 | -0.26 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 32.00 | 3.40 | 3.90 | 3.65 | 3.60 | % | 0.11 | 10 | 0 | 1.11 | -0.29 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:34 PM EST | |
| 33.00 | 3.80 | 4.40 | 4.10 | 4.94 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.10 | -0.31 | 0.02 | -0.05 | 5/21/2026 | 5/22/2026 3:59:34 PM EST |
| 34.00 | 4.30 | 5.00 | 4.65 | % | 0.14 | 0 | 0 | 1.12 | -0.34 | 0.02 | -0.05 | 5/22/2026 3:59:34 PM EST | |||
| 35.00 | 4.80 | 5.40 | 5.10 | 4.93 | -0.81 | -14.12% | 0.15 | 11 | 19 | 1.10 | -0.36 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 36.00 | 5.40 | 6.00 | 5.70 | 5.42 | % | 0.16 | 1 | 0 | 1.11 | -0.39 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:34 PM EST | |
| 37.00 | 5.90 | 6.60 | 6.25 | 6.15 | % | 0.17 | 11 | 0 | 1.11 | -0.41 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:34 PM EST | |
| 38.00 | 6.50 | 7.10 | 6.80 | % | 0.18 | 0 | 0 | 1.10 | -0.44 | 0.02 | -0.06 | 5/22/2026 3:59:34 PM EST | |||
| 39.00 | 7.10 | 7.90 | 7.50 | % | 0.19 | 0 | 0 | 1.12 | -0.46 | 0.03 | -0.06 | 5/22/2026 3:59:34 PM EST | |||
| 40.00 | 7.80 | 8.60 | 8.20 | % | 0.20 | 0 | 0 | 1.13 | -0.48 | 0.03 | -0.06 | 5/22/2026 3:59:34 PM EST | |||
| 41.00 | 8.30 | 9.20 | 8.75 | % | 0.21 | 0 | 0 | 1.12 | -0.51 | 0.03 | -0.06 | 5/22/2026 3:59:34 PM EST | |||
| 42.00 | 9.10 | 9.90 | 9.50 | % | 0.23 | 0 | 0 | 1.13 | -0.53 | 0.03 | -0.06 | 5/22/2026 3:59:34 PM EST | |||
| 45.00 | 11.30 | 12.10 | 11.70 | % | 0.26 | 0 | 0 | 1.14 | -0.59 | 0.02 | -0.06 | 5/22/2026 3:59:34 PM EST | |||
| 50.00 | 15.30 | 16.30 | 15.80 | % | 0.32 | 0 | 0 | 1.18 | -0.67 | 0.02 | -0.05 | 5/22/2026 3:59:34 PM EST |