Options Chain for OUSTER INC COM NEW (OUST) - $43.40 as of 8/9/2026 10:00:11 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 | 22.80 | 25.70 | 24.25 | 13.14 | 0.00 | 0.00% | 1.21 | 0 | 6 | 2.25 | 0.99 | 0.00 | -0.01 | 7/29/2026 | 8/7/2026 4:00:05 PM EST |
| 25.00 | 18.20 | 20.90 | 19.55 | 19.20 | +9.12 | +90.48% | 0.78 | 1 | 2 | 1.69 | 0.96 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 29.00 | 14.70 | 17.40 | 16.05 | 11.83 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.50 | 0.91 | 0.01 | -0.03 | 7/20/2026 | 8/7/2026 4:00:05 PM EST |
| 30.00 | 14.00 | 16.40 | 15.20 | 12.00 | 0.00 | 0.00% | 0.51 | 0 | 7 | 1.45 | 0.89 | 0.01 | -0.04 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 31.00 | 13.20 | 15.70 | 14.45 | 12.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.42 | 0.87 | 0.01 | -0.04 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 32.00 | 12.30 | 15.00 | 13.65 | 7.85 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.12 | 0.85 | 0.01 | -0.04 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 33.00 | 11.70 | 14.20 | 12.95 | 14.50 | -1.70 | -10.50% | 0.39 | 1 | 10 | 1.22 | 0.83 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 34.00 | 11.00 | 13.50 | 12.25 | 8.70 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.23 | 0.81 | 0.02 | -0.05 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 35.00 | 10.20 | 12.80 | 11.50 | 14.35 | 0.00 | 0.00% | 0.33 | 0 | 16 | 1.21 | 0.78 | 0.02 | -0.06 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 36.00 | 9.70 | 12.10 | 10.90 | 11.35 | -3.05 | -21.19% | 0.30 | 5 | 62 | 1.20 | 0.76 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 37.00 | 9.30 | 11.00 | 10.15 | 8.50 | 0.00 | 0.00% | 0.27 | 0 | 35 | 1.17 | 0.74 | 0.02 | -0.06 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 38.00 | 8.70 | 10.60 | 9.65 | 12.00 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.19 | 0.71 | 0.02 | -0.07 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 39.00 | 8.00 | 10.30 | 9.15 | 10.90 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.20 | 0.69 | 0.02 | -0.07 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 40.00 | 7.50 | 8.20 | 7.85 | 8.32 | -2.18 | -20.77% | 0.20 | 29 | 69 | 1.06 | 0.66 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 41.00 | 7.00 | 9.00 | 8.00 | 11.18 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.18 | 0.64 | 0.02 | -0.07 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 42.00 | 6.50 | 8.10 | 7.30 | 9.20 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.13 | 0.61 | 0.02 | -0.07 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 43.00 | 6.10 | 7.60 | 6.85 | 8.70 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.13 | 0.59 | 0.02 | -0.08 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 44.00 | 5.40 | 7.10 | 6.25 | 6.36 | -2.74 | -30.11% | 0.14 | 2 | 17 | 1.10 | 0.56 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 45.00 | 5.30 | 6.00 | 5.65 | 5.90 | -1.80 | -23.38% | 0.13 | 32 | 35 | 1.07 | 0.54 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 46.00 | 4.90 | 6.70 | 5.80 | 5.50 | -1.65 | -23.08% | 0.13 | 2 | 10 | 1.16 | 0.51 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 47.00 | 4.30 | 6.30 | 5.30 | 7.78 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.13 | 0.49 | 0.02 | -0.08 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 48.00 | 4.30 | 5.60 | 4.95 | 5.00 | -1.95 | -28.06% | 0.10 | 2 | 11 | 1.13 | 0.47 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 49.00 | 3.50 | 5.40 | 4.45 | 8.20 | 0.00 | 0.00% | 0.09 | 0 | 16 | 1.10 | 0.44 | 0.02 | -0.08 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 50.00 | 3.70 | 4.40 | 4.05 | 4.10 | -1.70 | -29.31% | 0.08 | 75 | 928 | 1.08 | 0.42 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 55.00 | 2.60 | 3.40 | 3.00 | 3.14 | -1.36 | -30.23% | 0.05 | 640 | 113 | 1.11 | 0.33 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 60.00 | 1.80 | 2.80 | 2.30 | 2.02 | -1.28 | -38.79% | 0.04 | 76 | 210 | 1.15 | 0.25 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 65.00 | 1.05 | 1.90 | 1.48 | 1.58 | -0.92 | -36.80% | 0.02 | 2 | 1 | 1.11 | 0.18 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 70.00 | 0.70 | 1.65 | 1.18 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.14 | 0.14 | 0.01 | -0.04 | 8/6/2026 | 8/7/2026 4:00:05 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 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.52 | -0.01 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 25.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.16 | -31.38% | 0.01 | 33 | 272 | 1.07 | -0.04 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 29.00 | 0.60 | 0.85 | 0.73 | 0.70 | -0.54 | -43.55% | 0.03 | 2 | 608 | 1.02 | -0.09 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 30.00 | 0.55 | 1.35 | 0.95 | 0.91 | -0.44 | -32.60% | 0.03 | 61 | 179 | 1.04 | -0.11 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 31.00 | 0.75 | 1.65 | 1.20 | 1.20 | -0.35 | -22.59% | 0.04 | 7 | 9 | 1.05 | -0.13 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 32.00 | 0.90 | 1.75 | 1.33 | 1.20 | -0.84 | -41.18% | 0.04 | 14 | 10 | 1.02 | -0.15 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 33.00 | 1.20 | 1.60 | 1.40 | 1.55 | -0.50 | -24.39% | 0.04 | 38 | 12 | 0.98 | -0.17 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 34.00 | 1.45 | 2.50 | 1.98 | 1.82 | -0.48 | -20.87% | 0.06 | 4 | 22 | 1.05 | -0.19 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 35.00 | 1.85 | 2.65 | 2.25 | 2.10 | -0.30 | -12.50% | 0.06 | 46 | 72 | 1.05 | -0.22 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 36.00 | 2.10 | 3.20 | 2.65 | 6.14 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.06 | -0.24 | 0.02 | -0.06 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 37.00 | 2.35 | 3.20 | 2.78 | 2.95 | -0.65 | -18.06% | 0.08 | 3 | 1 | 1.01 | -0.26 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 38.00 | 2.80 | 3.70 | 3.25 | 3.40 | -0.40 | -10.53% | 0.09 | 2 | 13 | 1.02 | -0.29 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 39.00 | 3.30 | 4.20 | 3.75 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 35 | 1.04 | -0.31 | 0.02 | -0.07 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 40.00 | 3.70 | 4.50 | 4.10 | 4.20 | -0.38 | -8.30% | 0.10 | 23 | 97 | 1.02 | -0.34 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 41.00 | 4.00 | 5.30 | 4.65 | 4.55 | -0.19 | -4.01% | 0.11 | 1 | 119 | 1.03 | -0.36 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 42.00 | 4.70 | 5.40 | 5.05 | 5.00 | -0.60 | -10.72% | 0.12 | 5 | 3 | 1.01 | -0.39 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 43.00 | 5.10 | 6.30 | 5.70 | 13.45 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.03 | -0.41 | 0.02 | -0.08 | 7/29/2026 | 8/7/2026 4:00:05 PM EST |
| 44.00 | 5.60 | 6.70 | 6.15 | 6.13 | -0.47 | -7.13% | 0.14 | 2 | 2 | 1.01 | -0.44 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 45.00 | 6.30 | 7.10 | 6.70 | 6.70 | -0.50 | -6.95% | 0.15 | 30 | 53 | 1.00 | -0.46 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 46.00 | 6.90 | 7.80 | 7.35 | 7.70 | -0.42 | -5.18% | 0.16 | 1 | 36 | 1.01 | -0.49 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 47.00 | 7.30 | 8.90 | 8.10 | 15.40 | 0.00 | 0.00% | 0.17 | 0 | 29 | 1.03 | -0.51 | 0.02 | -0.08 | 7/24/2026 | 8/7/2026 4:00:05 PM EST |
| 48.00 | 8.00 | 9.70 | 8.85 | 9.20 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.04 | -0.53 | 0.02 | -0.08 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 49.00 | 8.50 | 10.20 | 9.35 | 9.70 | 0.00 | 0.00% | 0.19 | 0 | 105 | 1.01 | -0.56 | 0.02 | -0.08 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 50.00 | 9.50 | 11.00 | 10.25 | 17.74 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.05 | -0.58 | 0.02 | -0.08 | 7/24/2026 | 8/7/2026 4:00:05 PM EST |
| 55.00 | 13.00 | 14.40 | 13.70 | 13.20 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.99 | -0.67 | 0.02 | -0.07 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 60.00 | 17.00 | 18.60 | 17.80 | 16.90 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.96 | -0.75 | 0.02 | -0.06 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 65.00 | 21.30 | 23.50 | 22.40 | % | 0.34 | 0 | 0 | 1.34 | -0.82 | 0.02 | -0.05 | 8/7/2026 4:00:05 PM EST | |||
| 70.00 | 25.40 | 28.40 | 26.90 | % | 0.38 | 0 | 0 | 1.39 | -0.86 | 0.01 | -0.04 | 8/7/2026 4:00:05 PM EST |