Options Chain for OUSTER INC COM NEW (OUST) - $35.14 as of 7/27/2026 8:42:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.30 | 17.60 | 15.95 | 16.50 | % | 0.80 | 5 | 0 | 1.98 | 0.91 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:03 PM EST | |
| 25.00 | 11.20 | 13.10 | 12.15 | 14.00 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.22 | 0.83 | 0.01 | -0.05 | 7/17/2026 | 7/27/2026 4:00:03 PM EST |
| 29.00 | 9.50 | 10.60 | 10.05 | 11.83 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.33 | 0.74 | 0.02 | -0.06 | 7/20/2026 | 7/27/2026 4:00:03 PM EST |
| 30.00 | 8.90 | 10.10 | 9.50 | % | 0.32 | 0 | 0 | 1.32 | 0.72 | 0.02 | -0.06 | 7/27/2026 4:00:03 PM EST | |||
| 31.00 | 7.80 | 9.50 | 8.65 | % | 0.28 | 0 | 0 | 1.25 | 0.70 | 0.02 | -0.06 | 7/27/2026 4:00:03 PM EST | |||
| 32.00 | 7.80 | 9.10 | 8.45 | % | 0.26 | 0 | 0 | 1.31 | 0.67 | 0.02 | -0.06 | 7/27/2026 4:00:03 PM EST | |||
| 33.00 | 7.40 | 9.10 | 8.25 | 7.42 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.37 | 0.65 | 0.02 | -0.06 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 34.00 | 6.50 | 8.60 | 7.55 | 7.30 | +0.17 | +2.39% | 0.22 | 7 | 8 | 1.32 | 0.63 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 35.00 | 6.40 | 7.80 | 7.10 | 6.60 | -1.00 | -13.16% | 0.20 | 4 | 5 | 1.31 | 0.61 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 36.00 | 6.10 | 7.30 | 6.70 | 7.37 | 0.00 | 0.00% | 0.19 | 0 | 29 | 1.31 | 0.59 | 0.02 | -0.07 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 37.00 | 5.30 | 7.40 | 6.35 | 5.20 | -3.60 | -40.91% | 0.17 | 2 | 30 | 1.31 | 0.57 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 38.00 | 5.20 | 6.60 | 5.90 | 5.60 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.29 | 0.55 | 0.02 | -0.07 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 39.00 | 5.00 | 6.10 | 5.55 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.29 | 0.53 | 0.02 | -0.07 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 40.00 | 4.70 | 6.10 | 5.40 | 4.85 | -3.05 | -38.61% | 0.14 | 22 | 20 | 1.32 | 0.51 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 41.00 | 4.30 | 5.70 | 5.00 | 6.97 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.30 | 0.49 | 0.02 | -0.07 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 42.00 | 4.10 | 5.60 | 4.85 | 4.40 | -0.60 | -12.00% | 0.12 | 2 | 6 | 1.33 | 0.47 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 43.00 | 3.50 | 5.00 | 4.25 | % | 0.10 | 0 | 0 | 1.27 | 0.45 | 0.02 | -0.07 | 7/27/2026 4:00:03 PM EST | |||
| 44.00 | 3.40 | 4.70 | 4.05 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 16 | 1.28 | 0.43 | 0.02 | -0.07 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 45.00 | 3.30 | 4.70 | 4.00 | 3.60 | -2.69 | -42.77% | 0.09 | 19 | 10 | 1.31 | 0.41 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 46.00 | 3.10 | 4.50 | 3.80 | 3.40 | -2.65 | -43.81% | 0.08 | 2 | 7 | 1.32 | 0.40 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 47.00 | 2.65 | 4.20 | 3.43 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.28 | 0.38 | 0.02 | -0.06 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 48.00 | 2.65 | 4.00 | 3.33 | 3.23 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.30 | 0.36 | 0.02 | -0.06 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 49.00 | 2.60 | 3.80 | 3.20 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.32 | 0.35 | 0.02 | -0.06 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 50.00 | 2.90 | 3.60 | 3.25 | 2.80 | 0.00 | 0.00% | 0.07 | 20 | 345 | 1.36 | 0.34 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 55.00 | 1.80 | 2.70 | 2.25 | 1.90 | -1.11 | -36.88% | 0.04 | 1 | 13 | 1.31 | 0.27 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 60.00 | 1.35 | 2.00 | 1.68 | 1.68 | -0.28 | -14.29% | 0.03 | 5 | 19 | 1.31 | 0.22 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.75 | 1.20 | 0.98 | 0.80 | -0.35 | -30.44% | 0.05 | 5 | 77 | 1.38 | -0.09 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 25.00 | 2.00 | 2.50 | 2.25 | 2.30 | 0.00 | 0.00% | 0.09 | 14 | 88 | 1.36 | -0.17 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 29.00 | 3.60 | 4.20 | 3.90 | 3.97 | +0.17 | +4.48% | 0.13 | 10 | 585 | 1.37 | -0.26 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 30.00 | 3.90 | 4.70 | 4.30 | 4.37 | -0.28 | -6.03% | 0.14 | 52 | 110 | 1.36 | -0.28 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 31.00 | 4.50 | 5.30 | 4.90 | 4.80 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.38 | -0.30 | 0.02 | -0.06 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 32.00 | 5.00 | 5.70 | 5.35 | 5.55 | +0.85 | +18.09% | 0.17 | 1 | 5 | 1.37 | -0.33 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 33.00 | 5.40 | 6.30 | 5.85 | 6.23 | +0.19 | +3.15% | 0.18 | 3 | 4 | 1.36 | -0.35 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 34.00 | 5.60 | 6.80 | 6.20 | 7.67 | 0.00 | 0.00% | 0.18 | 0 | 18 | 1.32 | -0.37 | 0.02 | -0.07 | 7/17/2026 | 7/27/2026 4:00:03 PM EST |
| 35.00 | 6.20 | 7.50 | 6.85 | 7.10 | +0.50 | +7.58% | 0.20 | 3 | 65 | 1.34 | -0.39 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 36.00 | 7.20 | 8.00 | 7.60 | 7.83 | +0.40 | +5.39% | 0.21 | 4 | 6 | 1.36 | -0.41 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 37.00 | 7.20 | 8.70 | 7.95 | % | 0.21 | 0 | 0 | 1.31 | -0.43 | 0.02 | -0.07 | 7/27/2026 4:00:03 PM EST | |||
| 38.00 | 8.30 | 9.30 | 8.80 | 7.20 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.35 | -0.45 | 0.02 | -0.07 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 39.00 | 8.50 | 10.00 | 9.25 | 9.60 | +1.00 | +11.63% | 0.24 | 1 | 33 | 1.31 | -0.47 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 40.00 | 9.70 | 10.70 | 10.20 | 10.06 | 0.00 | 0.00% | 0.26 | 0 | 60 | 1.36 | -0.49 | 0.02 | -0.07 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 41.00 | 10.40 | 11.50 | 10.95 | % | 0.27 | 0 | 0 | 1.37 | -0.51 | 0.02 | -0.07 | 7/27/2026 4:00:03 PM EST | |||
| 42.00 | 10.70 | 12.10 | 11.40 | % | 0.27 | 0 | 0 | 1.32 | -0.53 | 0.02 | -0.07 | 7/27/2026 4:00:03 PM EST | |||
| 43.00 | 11.70 | 13.00 | 12.35 | 12.70 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.37 | -0.55 | 0.02 | -0.07 | 7/17/2026 | 7/27/2026 4:00:03 PM EST |
| 44.00 | 12.50 | 13.90 | 13.20 | % | 0.30 | 0 | 0 | 1.39 | -0.57 | 0.02 | -0.07 | 7/27/2026 4:00:03 PM EST | |||
| 45.00 | 13.30 | 14.30 | 13.80 | 13.46 | 0.00 | 0.00% | 0.31 | 0 | 32 | 1.35 | -0.59 | 0.02 | -0.07 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 46.00 | 14.10 | 15.10 | 14.60 | 12.30 | 0.00 | 0.00% | 0.32 | 0 | 32 | 1.36 | -0.60 | 0.02 | -0.07 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 47.00 | 14.90 | 16.50 | 15.70 | 15.40 | 0.00 | 0.00% | 0.33 | 0 | 29 | 1.42 | -0.62 | 0.02 | -0.06 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 48.00 | 15.40 | 17.00 | 16.20 | 16.70 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.36 | -0.64 | 0.02 | -0.06 | 7/17/2026 | 7/27/2026 4:00:03 PM EST |
| 49.00 | 16.50 | 17.50 | 17.00 | 17.50 | +0.40 | +2.34% | 0.35 | 1 | 38 | 1.36 | -0.65 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 50.00 | 17.20 | 18.20 | 17.70 | 17.74 | 0.00 | 0.00% | 0.35 | 0 | 12 | 1.34 | -0.67 | 0.02 | -0.06 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 55.00 | 21.40 | 22.50 | 21.95 | % | 0.40 | 0 | 0 | 1.34 | -0.73 | 0.02 | -0.06 | 7/27/2026 4:00:03 PM EST | |||
| 60.00 | 25.60 | 27.80 | 26.70 | % | 0.45 | 0 | 0 | 1.40 | -0.78 | 0.02 | -0.05 | 7/27/2026 4:00:03 PM EST |