Options Chain for OUSTER INC COM NEW (OUST) - $46.79 as of 6/5/2026 6:11:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.30 | 17.40 | 15.85 | % | 0.63 | 0 | 0 | 1.73 | 0.89 | 0.01 | -0.04 | 6/5/2026 3:59:29 PM EST | |||
| 30.00 | 10.50 | 13.70 | 12.10 | % | 0.40 | 0 | 0 | 1.19 | 0.80 | 0.02 | -0.05 | 6/5/2026 3:59:29 PM EST | |||
| 34.00 | 8.50 | 11.20 | 9.85 | % | 0.29 | 0 | 0 | 1.25 | 0.71 | 0.02 | -0.06 | 6/5/2026 3:59:29 PM EST | |||
| 35.00 | 8.10 | 10.50 | 9.30 | % | 0.27 | 0 | 0 | 1.24 | 0.69 | 0.02 | -0.07 | 6/5/2026 3:59:29 PM EST | |||
| 36.00 | 7.70 | 9.70 | 8.70 | % | 0.24 | 0 | 0 | 1.23 | 0.67 | 0.02 | -0.07 | 6/5/2026 3:59:29 PM EST | |||
| 37.00 | 7.10 | 9.60 | 8.35 | % | 0.23 | 0 | 0 | 1.25 | 0.65 | 0.02 | -0.07 | 6/5/2026 3:59:29 PM EST | |||
| 38.00 | 7.00 | 8.80 | 7.90 | 7.90 | % | 0.21 | 1 | 0 | 1.25 | 0.63 | 0.02 | -0.07 | 6/5/2026 | 6/5/2026 3:59:29 PM EST | |
| 39.00 | 6.60 | 8.40 | 7.50 | 8.50 | -5.39 | -38.81% | 0.19 | 1 | 2 | 1.26 | 0.60 | 0.02 | -0.07 | 6/5/2026 | 6/5/2026 3:59:29 PM EST |
| 40.00 | 6.30 | 8.10 | 7.20 | 7.10 | % | 0.18 | 17 | 0 | 1.28 | 0.58 | 0.02 | -0.07 | 6/5/2026 | 6/5/2026 3:59:29 PM EST | |
| 41.00 | 5.10 | 7.90 | 6.50 | 9.50 | % | 0.16 | 1 | 0 | 1.22 | 0.56 | 0.02 | -0.07 | 6/5/2026 | 6/5/2026 3:59:29 PM EST | |
| 42.00 | 5.20 | 7.40 | 6.30 | % | 0.15 | 0 | 0 | 1.25 | 0.54 | 0.02 | -0.07 | 6/5/2026 3:59:29 PM EST | |||
| 43.00 | 5.00 | 7.20 | 6.10 | % | 0.14 | 0 | 0 | 1.28 | 0.52 | 0.02 | -0.07 | 6/5/2026 3:59:29 PM EST | |||
| 44.00 | 4.50 | 6.60 | 5.55 | % | 0.13 | 0 | 0 | 1.24 | 0.50 | 0.02 | -0.08 | 6/5/2026 3:59:29 PM EST | |||
| 45.00 | 4.80 | 6.20 | 5.50 | 5.20 | -0.94 | -15.31% | 0.12 | 3 | 1 | 1.29 | 0.48 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:29 PM EST |
| 46.00 | 4.60 | 6.00 | 5.30 | 6.15 | % | 0.12 | 5 | 0 | 1.30 | 0.47 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:29 PM EST | |
| 47.00 | 3.80 | 6.10 | 4.95 | % | 0.11 | 0 | 0 | 1.29 | 0.45 | 0.02 | -0.08 | 6/5/2026 3:59:29 PM EST | |||
| 48.00 | 4.20 | 5.30 | 4.75 | 4.50 | -4.68 | -50.98% | 0.10 | 10 | 1 | 1.30 | 0.43 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:29 PM EST |
| 49.00 | 3.10 | 5.50 | 4.30 | 5.50 | +0.10 | +1.86% | 0.09 | 1 | 1 | 1.27 | 0.42 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:29 PM EST |
| 50.00 | 3.70 | 5.30 | 4.50 | 5.20 | -3.50 | -40.23% | 0.09 | 6 | 9 | 1.35 | 0.40 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:29 PM EST |
| 51.00 | 3.50 | 5.30 | 4.40 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.37 | 0.39 | 0.02 | -0.07 | 6/4/2026 | 6/5/2026 3:59:29 PM EST |
| 52.00 | 3.00 | 5.00 | 4.00 | % | 0.08 | 0 | 0 | 1.34 | 0.37 | 0.02 | -0.07 | 6/5/2026 3:59:29 PM EST | |||
| 53.00 | 3.20 | 4.40 | 3.80 | 3.45 | -3.70 | -51.75% | 0.07 | 1 | 5 | 1.34 | 0.36 | 0.02 | -0.07 | 6/5/2026 | 6/5/2026 3:59:29 PM EST |
| 54.00 | 3.00 | 4.60 | 3.80 | 5.25 | -1.81 | -25.64% | 0.07 | 2 | 3 | 1.37 | 0.35 | 0.02 | -0.07 | 6/5/2026 | 6/5/2026 3:59:29 PM EST |
| 55.00 | 2.60 | 4.40 | 3.50 | % | 0.06 | 0 | 0 | 1.35 | 0.34 | 0.02 | -0.07 | 6/5/2026 3:59:29 PM EST | |||
| 60.00 | 2.05 | 3.70 | 2.88 | 4.40 | % | 0.05 | 1 | 0 | 1.39 | 0.29 | 0.02 | -0.07 | 6/5/2026 | 6/5/2026 3:59:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.80 | 1.85 | 1.33 | 1.00 | % | 0.05 | 1 | 0 | 1.30 | -0.11 | 0.01 | -0.04 | 6/5/2026 | 6/5/2026 3:59:29 PM EST | |
| 30.00 | 2.10 | 3.30 | 2.70 | 2.71 | % | 0.09 | 5 | 0 | 1.28 | -0.20 | 0.02 | -0.05 | 6/5/2026 | 6/5/2026 3:59:29 PM EST | |
| 34.00 | 3.40 | 4.90 | 4.15 | 4.00 | % | 0.12 | 1 | 0 | 1.24 | -0.29 | 0.02 | -0.06 | 6/5/2026 | 6/5/2026 3:59:29 PM EST | |
| 35.00 | 3.80 | 5.40 | 4.60 | 4.20 | % | 0.13 | 4 | 0 | 1.24 | -0.31 | 0.02 | -0.07 | 6/5/2026 | 6/5/2026 3:59:29 PM EST | |
| 36.00 | 4.20 | 5.90 | 5.05 | % | 0.14 | 0 | 0 | 1.23 | -0.33 | 0.02 | -0.07 | 6/5/2026 3:59:29 PM EST | |||
| 37.00 | 4.50 | 6.50 | 5.50 | % | 0.15 | 0 | 0 | 1.22 | -0.35 | 0.02 | -0.07 | 6/5/2026 3:59:29 PM EST | |||
| 38.00 | 5.50 | 6.90 | 6.20 | % | 0.16 | 0 | 0 | 1.25 | -0.37 | 0.02 | -0.07 | 6/5/2026 3:59:29 PM EST | |||
| 39.00 | 5.80 | 7.60 | 6.70 | % | 0.17 | 0 | 0 | 1.24 | -0.40 | 0.02 | -0.07 | 6/5/2026 3:59:29 PM EST | |||
| 40.00 | 6.30 | 8.20 | 7.25 | % | 0.18 | 0 | 0 | 1.23 | -0.42 | 0.02 | -0.07 | 6/5/2026 3:59:29 PM EST | |||
| 41.00 | 6.90 | 8.70 | 7.80 | % | 0.19 | 0 | 0 | 1.22 | -0.44 | 0.02 | -0.07 | 6/5/2026 3:59:29 PM EST | |||
| 42.00 | 7.50 | 9.90 | 8.70 | % | 0.21 | 0 | 0 | 1.27 | -0.46 | 0.02 | -0.07 | 6/5/2026 3:59:29 PM EST | |||
| 43.00 | 7.90 | 10.40 | 9.15 | % | 0.21 | 0 | 0 | 1.24 | -0.48 | 0.02 | -0.07 | 6/5/2026 3:59:29 PM EST | |||
| 44.00 | 8.70 | 11.40 | 10.05 | % | 0.23 | 0 | 0 | 1.28 | -0.50 | 0.02 | -0.08 | 6/5/2026 3:59:29 PM EST | |||
| 45.00 | 9.40 | 11.60 | 10.50 | 7.22 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.24 | -0.52 | 0.02 | -0.08 | 6/4/2026 | 6/5/2026 3:59:29 PM EST |
| 46.00 | 10.00 | 12.70 | 11.35 | % | 0.25 | 0 | 0 | 1.26 | -0.53 | 0.02 | -0.08 | 6/5/2026 3:59:29 PM EST | |||
| 47.00 | 10.70 | 13.30 | 12.00 | % | 0.26 | 0 | 0 | 1.25 | -0.55 | 0.02 | -0.08 | 6/5/2026 3:59:29 PM EST | |||
| 48.00 | 11.40 | 14.10 | 12.75 | % | 0.27 | 0 | 0 | 1.25 | -0.57 | 0.02 | -0.08 | 6/5/2026 3:59:29 PM EST | |||
| 49.00 | 12.20 | 15.00 | 13.60 | % | 0.28 | 0 | 0 | 1.27 | -0.58 | 0.02 | -0.08 | 6/5/2026 3:59:29 PM EST | |||
| 50.00 | 12.90 | 15.60 | 14.25 | % | 0.28 | 0 | 0 | 1.25 | -0.60 | 0.02 | -0.08 | 6/5/2026 3:59:29 PM EST | |||
| 51.00 | 13.70 | 16.90 | 15.30 | % | 0.30 | 0 | 0 | 1.30 | -0.61 | 0.02 | -0.07 | 6/5/2026 3:59:29 PM EST | |||
| 52.00 | 15.00 | 17.20 | 16.10 | % | 0.31 | 0 | 0 | 1.31 | -0.63 | 0.02 | -0.07 | 6/5/2026 3:59:29 PM EST | |||
| 53.00 | 15.40 | 18.00 | 16.70 | % | 0.32 | 0 | 0 | 1.27 | -0.64 | 0.02 | -0.07 | 6/5/2026 3:59:29 PM EST | |||
| 54.00 | 16.20 | 18.90 | 17.55 | % | 0.33 | 0 | 0 | 1.27 | -0.65 | 0.02 | -0.07 | 6/5/2026 3:59:29 PM EST | |||
| 55.00 | 17.10 | 19.70 | 18.40 | % | 0.33 | 0 | 0 | 1.28 | -0.66 | 0.02 | -0.07 | 6/5/2026 3:59:29 PM EST | |||
| 60.00 | 21.40 | 24.30 | 22.85 | % | 0.38 | 0 | 0 | 1.32 | -0.71 | 0.02 | -0.07 | 6/5/2026 3:59:29 PM EST |