Options Chain for OUSTER INC COM NEW (OUST) - $34.86 as of 5/17/2026 9:53:44 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 | 15.60 | 17.90 | 16.75 | % | 0.88 | 0 | 0 | 1.62 | 0.95 | 0.01 | -0.02 | 5/15/2026 3:59:26 PM EST | |||
| 20.00 | 14.70 | 17.10 | 15.90 | % | 0.80 | 0 | 0 | 1.58 | 0.93 | 0.01 | -0.03 | 5/15/2026 3:59:26 PM EST | |||
| 21.00 | 13.90 | 16.30 | 15.10 | % | 0.72 | 0 | 0 | 1.55 | 0.92 | 0.01 | -0.03 | 5/15/2026 3:59:26 PM EST | |||
| 22.00 | 13.40 | 15.40 | 14.40 | % | 0.65 | 0 | 0 | 1.47 | 0.90 | 0.01 | -0.03 | 5/15/2026 3:59:26 PM EST | |||
| 23.00 | 12.50 | 14.60 | 13.55 | % | 0.59 | 0 | 0 | 0.94 | 0.88 | 0.01 | -0.03 | 5/15/2026 3:59:26 PM EST | |||
| 24.00 | 11.60 | 13.80 | 12.70 | % | 0.53 | 0 | 0 | 0.95 | 0.86 | 0.01 | -0.04 | 5/15/2026 3:59:26 PM EST | |||
| 25.00 | 11.10 | 13.10 | 12.10 | 11.50 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.05 | 0.84 | 0.01 | -0.04 | 5/14/2026 | 5/15/2026 3:59:26 PM EST |
| 26.00 | 10.40 | 12.30 | 11.35 | % | 0.44 | 0 | 0 | 1.04 | 0.82 | 0.02 | -0.04 | 5/15/2026 3:59:26 PM EST | |||
| 27.00 | 9.80 | 11.30 | 10.55 | % | 0.39 | 0 | 0 | 1.03 | 0.80 | 0.02 | -0.04 | 5/15/2026 3:59:26 PM EST | |||
| 28.00 | 9.40 | 11.00 | 10.20 | 9.23 | 0.00 | 0.00% | 0.36 | 0 | 10 | 1.10 | 0.78 | 0.02 | -0.05 | 5/14/2026 | 5/15/2026 3:59:26 PM EST |
| 29.00 | 8.40 | 10.30 | 9.35 | 8.96 | 0.00 | 0.00% | 0.32 | 0 | 14 | 1.05 | 0.75 | 0.02 | -0.05 | 5/14/2026 | 5/15/2026 3:59:26 PM EST |
| 30.00 | 8.00 | 9.80 | 8.90 | 8.35 | % | 0.30 | 2 | 0 | 1.08 | 0.73 | 0.02 | -0.05 | 5/15/2026 | 5/15/2026 3:59:26 PM EST | |
| 31.00 | 7.70 | 9.20 | 8.45 | % | 0.27 | 0 | 0 | 1.10 | 0.70 | 0.02 | -0.05 | 5/15/2026 3:59:26 PM EST | |||
| 32.00 | 7.20 | 8.70 | 7.95 | 8.15 | +1.74 | +27.15% | 0.25 | 5 | 6 | 1.11 | 0.68 | 0.02 | -0.05 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 33.00 | 6.60 | 8.20 | 7.40 | 7.51 | % | 0.22 | 2 | 0 | 1.10 | 0.65 | 0.02 | -0.05 | 5/15/2026 | 5/15/2026 3:59:26 PM EST | |
| 34.00 | 6.20 | 7.40 | 6.80 | 7.05 | +0.85 | +13.71% | 0.20 | 12 | 5 | 1.07 | 0.63 | 0.02 | -0.05 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 35.00 | 5.90 | 6.90 | 6.40 | 6.50 | +0.50 | +8.34% | 0.18 | 126 | 14 | 1.08 | 0.60 | 0.02 | -0.05 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 36.00 | 5.50 | 6.70 | 6.10 | 6.30 | % | 0.17 | 26 | 0 | 5/15/2026 | EST | |||||
| 37.00 | 5.10 | 6.40 | 5.75 | 5.75 | % | 0.16 | 44 | 0 | 5/15/2026 | EST | |||||
| 38.00 | 4.90 | 5.90 | 5.40 | 5.51 | % | 0.14 | 3 | 0 | 5/15/2026 | EST | |||||
| 39.00 | 4.60 | 5.60 | 5.10 | 4.80 | % | 0.13 | 2 | 0 | 5/15/2026 | EST | |||||
| 40.00 | 4.30 | 5.10 | 4.70 | 4.63 | % | 0.12 | 376 | 0 | 5/15/2026 | EST | |||||
| 41.00 | 4.00 | 5.00 | 4.50 | 3.80 | % | 0.11 | 4 | 0 | 5/15/2026 | EST | |||||
| 42.00 | 3.80 | 4.70 | 4.25 | % | 0.10 | 0 | 0 | EST | |||||||
| 45.00 | 3.20 | 3.70 | 3.45 | 3.66 | % | 0.08 | 136 | 0 | 5/15/2026 | EST | |||||
| 50.00 | 2.50 | 2.85 | 2.68 | 2.60 | % | 0.05 | 8,219 | 0 | 5/15/2026 | 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 | 0.25 | 0.80 | 0.53 | 0.59 | +0.06 | +11.33% | 0.03 | 3 | 2 | 1.15 | -0.05 | 0.01 | -0.02 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 20.00 | 0.45 | 0.90 | 0.68 | 0.60 | % | 0.03 | 2 | 0 | 1.16 | -0.07 | 0.01 | -0.03 | 5/15/2026 | 5/15/2026 3:59:26 PM EST | |
| 21.00 | 0.70 | 1.00 | 0.85 | 0.85 | % | 0.04 | 5 | 0 | 1.16 | -0.08 | 0.01 | -0.03 | 5/15/2026 | 5/15/2026 3:59:26 PM EST | |
| 22.00 | 0.85 | 1.35 | 1.10 | 1.00 | +0.05 | +5.27% | 0.05 | 2 | 0 | 1.18 | -0.10 | 0.01 | -0.03 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 23.00 | 0.95 | 1.55 | 1.25 | % | 0.05 | 0 | 0 | 1.15 | -0.12 | 0.01 | -0.03 | 5/15/2026 3:59:26 PM EST | |||
| 24.00 | 1.30 | 1.60 | 1.45 | 1.45 | % | 0.06 | 2 | 0 | 1.13 | -0.14 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 3:59:26 PM EST | |
| 25.00 | 1.50 | 2.00 | 1.75 | 1.67 | % | 0.07 | 7 | 0 | 1.14 | -0.16 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 3:59:26 PM EST | |
| 26.00 | 1.70 | 2.10 | 1.90 | % | 0.07 | 0 | 0 | 1.09 | -0.18 | 0.02 | -0.04 | 5/15/2026 3:59:26 PM EST | |||
| 27.00 | 2.00 | 2.75 | 2.38 | % | 0.09 | 0 | 0 | 1.13 | -0.20 | 0.02 | -0.04 | 5/15/2026 3:59:26 PM EST | |||
| 28.00 | 2.25 | 3.30 | 2.78 | % | 0.10 | 0 | 0 | 1.13 | -0.22 | 0.02 | -0.05 | 5/15/2026 3:59:26 PM EST | |||
| 29.00 | 2.60 | 3.60 | 3.10 | % | 0.11 | 0 | 0 | 1.11 | -0.25 | 0.02 | -0.05 | 5/15/2026 3:59:26 PM EST | |||
| 30.00 | 3.10 | 4.20 | 3.65 | 3.80 | +0.20 | +5.56% | 0.12 | 12 | 11 | 1.14 | -0.27 | 0.02 | -0.05 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 31.00 | 3.50 | 4.40 | 3.95 | % | 0.13 | 0 | 0 | 1.10 | -0.30 | 0.02 | -0.05 | 5/15/2026 3:59:26 PM EST | |||
| 32.00 | 4.00 | 4.90 | 4.45 | % | 0.14 | 0 | 0 | 1.11 | -0.32 | 0.02 | -0.05 | 5/15/2026 3:59:26 PM EST | |||
| 33.00 | 4.40 | 5.40 | 4.90 | % | 0.15 | 0 | 0 | 1.09 | -0.35 | 0.02 | -0.05 | 5/15/2026 3:59:26 PM EST | |||
| 34.00 | 4.90 | 6.00 | 5.45 | % | 0.16 | 0 | 0 | 1.09 | -0.37 | 0.02 | -0.05 | 5/15/2026 3:59:26 PM EST | |||
| 35.00 | 5.60 | 6.60 | 6.10 | 6.70 | +0.30 | +4.69% | 0.17 | 4 | 2 | 1.10 | -0.40 | 0.02 | -0.05 | 5/15/2026 | 5/15/2026 3:59:26 PM EST |
| 36.00 | 6.10 | 7.20 | 6.65 | % | 0.18 | 0 | 0 | EST | |||||||
| 37.00 | 6.70 | 7.90 | 7.30 | % | 0.20 | 0 | 0 | EST | |||||||
| 38.00 | 7.40 | 8.50 | 7.95 | % | 0.21 | 0 | 0 | EST | |||||||
| 39.00 | 8.00 | 9.20 | 8.60 | % | 0.22 | 0 | 0 | EST | |||||||
| 40.00 | 8.80 | 9.90 | 9.35 | % | 0.23 | 0 | 0 | EST | |||||||
| 41.00 | 9.40 | 10.60 | 10.00 | % | 0.24 | 0 | 0 | EST | |||||||
| 42.00 | 10.30 | 11.50 | 10.90 | % | 0.26 | 0 | 0 | EST | |||||||
| 45.00 | 12.50 | 13.80 | 13.15 | % | 0.29 | 0 | 0 | EST | |||||||
| 50.00 | 16.60 | 17.90 | 17.25 | % | 0.34 | 0 | 0 | EST |