Options Chain for OUSTER INC COM NEW (OUST) - $21.30 as of 3/16/2026 8:46:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.30 | 12.60 | 11.45 | % | 1.15 | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:33 PM EST | |||
| 11.00 | 9.30 | 11.80 | 10.55 | % | 0.96 | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:33 PM EST | |||
| 12.00 | 8.30 | 10.80 | 9.55 | 11.68 | 0.00 | 0.00% | 0.80 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:33 PM EST |
| 13.00 | 7.30 | 9.80 | 8.55 | 10.70 | 0.00 | 0.00% | 0.66 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:33 PM EST |
| 13.50 | 7.00 | 9.30 | 8.15 | % | 0.60 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:33 PM EST | |||
| 14.00 | 6.60 | 8.70 | 7.65 | 4.50 | 0.00 | 0.00% | 0.55 | 0 | 1 | 5.70 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:33 PM EST |
| 14.50 | 6.00 | 8.20 | 7.10 | % | 0.49 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:33 PM EST | |||
| 15.00 | 5.50 | 7.70 | 6.60 | 6.69 | -2.41 | -26.49% | 0.44 | 1 | 15 | 5.07 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 15.50 | 5.20 | 7.20 | 6.20 | 6.30 | % | 0.40 | 1 | 0 | 4.78 | 1.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:33 PM EST | |
| 16.00 | 4.70 | 6.70 | 5.70 | 5.20 | 0.00 | 0.00% | 0.36 | 0 | 3 | 4.49 | 0.99 | 0.01 | -0.01 | 3/3/2026 | 3/16/2026 3:59:33 PM EST |
| 16.50 | 4.20 | 6.20 | 5.20 | 6.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.21 | 0.98 | 0.02 | -0.01 | 3/3/2026 | 3/16/2026 3:59:33 PM EST |
| 17.00 | 3.80 | 5.50 | 4.65 | 4.09 | 0.00 | 0.00% | 0.27 | 0 | 25 | 3.63 | 0.97 | 0.03 | -0.02 | 3/2/2026 | 3/16/2026 3:59:33 PM EST |
| 17.50 | 3.40 | 4.90 | 4.15 | 2.92 | 0.00 | 0.00% | 0.24 | 0 | 69 | 3.22 | 0.95 | 0.04 | -0.03 | 3/2/2026 | 3/16/2026 3:59:33 PM EST |
| 18.00 | 3.00 | 4.40 | 3.70 | 3.85 | -2.45 | -38.89% | 0.21 | 7 | 132 | 2.97 | 0.92 | 0.06 | -0.05 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 18.50 | 2.35 | 3.70 | 3.03 | 3.42 | +1.47 | +75.39% | 0.16 | 7 | 10 | 2.44 | 0.88 | 0.07 | -0.06 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 19.00 | 2.10 | 3.40 | 2.75 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 173 | 2.47 | 0.83 | 0.09 | -0.08 | 3/13/2026 | 3/16/2026 3:59:33 PM EST |
| 19.50 | 1.80 | 2.45 | 2.13 | 3.05 | 0.00 | 0.00% | 0.11 | 0 | 21 | 1.11 | 0.78 | 0.11 | -0.09 | 3/13/2026 | 3/16/2026 3:59:33 PM EST |
| 20.00 | 1.70 | 1.95 | 1.83 | 2.12 | +0.12 | +6.00% | 0.09 | 1 | 622 | 1.27 | 0.71 | 0.13 | -0.11 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 20.50 | 1.35 | 1.60 | 1.48 | 4.35 | 0.00 | 0.00% | 0.07 | 0 | 20 | 1.22 | 0.64 | 0.15 | -0.12 | 3/11/2026 | 3/16/2026 3:59:33 PM EST |
| 21.00 | 1.05 | 1.30 | 1.18 | 1.45 | -1.35 | -48.22% | 0.06 | 6 | 164 | 1.19 | 0.56 | 0.15 | -0.13 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 21.50 | 0.80 | 1.05 | 0.93 | 0.85 | -0.35 | -29.17% | 0.04 | 9 | 69 | 1.17 | 0.48 | 0.16 | -0.13 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 22.00 | 0.60 | 0.85 | 0.73 | 0.65 | -0.33 | -33.68% | 0.03 | 55 | 223 | 1.17 | 0.41 | 0.15 | -0.13 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 22.50 | 0.50 | 0.70 | 0.60 | 0.60 | -0.35 | -36.85% | 0.03 | 343 | 1,338 | 1.22 | 0.34 | 0.14 | -0.12 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 23.00 | 0.30 | 0.55 | 0.43 | 0.45 | -0.22 | -32.84% | 0.02 | 44 | 257 | 1.17 | 0.28 | 0.13 | -0.11 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 23.50 | 0.20 | 0.40 | 0.30 | 0.50 | -0.04 | -7.41% | 0.01 | 28 | 69 | 1.14 | 0.22 | 0.12 | -0.10 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 24.00 | 0.15 | 0.35 | 0.25 | 0.35 | -0.07 | -16.67% | 0.01 | 60 | 1,624 | 1.19 | 0.18 | 0.10 | -0.09 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 24.50 | 0.10 | 0.25 | 0.18 | 0.15 | -0.18 | -54.55% | 0.01 | 45 | 73 | 1.17 | 0.14 | 0.08 | -0.07 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.17 | -0.13 | -43.34% | 0.01 | 125 | 453 | 1.20 | 0.11 | 0.07 | -0.06 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 25.50 | 0.00 | 0.20 | 0.10 | 0.19 | -0.11 | -36.67% | 0.00 | 105 | 17 | 1.55 | 0.08 | 0.06 | -0.05 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 26.00 | 0.05 | 0.25 | 0.15 | 0.12 | -0.08 | -40.00% | 0.01 | 29 | 630 | 1.22 | 0.06 | 0.05 | -0.04 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 26.50 | 0.00 | 0.15 | 0.08 | 0.12 | -0.48 | -80.00% | 0.00 | 53 | 1 | 1.54 | 0.04 | 0.04 | -0.03 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 16 | 134 | 1.48 | 0.03 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 9 | 202 | 1.65 | 0.02 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.20 | -57.15% | 0.01 | 2 | 78 | 1.81 | 0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.96 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:33 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.28 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:33 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.43 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:33 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.56 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:33 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.69 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:33 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 250 | 2.82 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:33 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.94 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:33 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:33 PM EST | |||
| 39.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:33 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.83 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 25 | 5.24 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:33 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 14 | 3.24 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:33 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.96 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:33 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 32 | 4.13 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:33 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 3.28 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:33 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.17 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:33 PM EST |
| 14.50 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.53 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:33 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.86 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:33 PM EST |
| 15.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.73 | 0.00 | 0.01 | 0.00 | 3/5/2026 | 3/16/2026 3:59:33 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1,179 | 1.57 | -0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 16.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.22 | -0.02 | 0.02 | -0.01 | 3/13/2026 | 3/16/2026 3:59:33 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 157 | 2.03 | -0.03 | 0.03 | -0.02 | 3/11/2026 | 3/16/2026 3:59:33 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.34 | -0.05 | 0.04 | -0.03 | 3/13/2026 | 3/16/2026 3:59:33 PM EST |
| 18.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.01 | 14 | 552 | 1.27 | -0.08 | 0.06 | -0.05 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 18.50 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.15 | -0.12 | 0.07 | -0.06 | 3/13/2026 | 3/16/2026 3:59:33 PM EST |
| 19.00 | 0.10 | 0.25 | 0.18 | 0.25 | -0.03 | -10.72% | 0.01 | 23 | 74 | 1.03 | -0.17 | 0.09 | -0.08 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 19.50 | 0.25 | 0.45 | 0.35 | 0.40 | -0.01 | -2.44% | 0.02 | 6 | 67 | 1.15 | -0.22 | 0.11 | -0.09 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 20.00 | 0.40 | 0.60 | 0.50 | 0.49 | -0.06 | -10.91% | 0.03 | 187 | 451 | 1.16 | -0.29 | 0.13 | -0.11 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 20.50 | 0.55 | 0.75 | 0.65 | 0.65 | -0.10 | -13.34% | 0.03 | 289 | 368 | 1.12 | -0.36 | 0.15 | -0.12 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 21.00 | 0.75 | 1.00 | 0.88 | 0.80 | -0.15 | -15.79% | 0.04 | 34 | 121 | 1.12 | -0.44 | 0.15 | -0.13 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 21.50 | 1.00 | 1.20 | 1.10 | 1.12 | +0.07 | +6.67% | 0.05 | 16 | 39 | 1.08 | -0.52 | 0.16 | -0.13 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 22.00 | 1.30 | 1.50 | 1.40 | 1.20 | -0.10 | -7.70% | 0.06 | 8 | 184 | 1.08 | -0.59 | 0.15 | -0.13 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 22.50 | 1.60 | 1.85 | 1.73 | 1.70 | +0.10 | +6.25% | 0.08 | 5 | 9 | 1.06 | -0.66 | 0.14 | -0.12 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 23.00 | 1.95 | 2.20 | 2.08 | 1.80 | -0.18 | -9.10% | 0.09 | 7 | 88 | 1.03 | -0.72 | 0.13 | -0.11 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 23.50 | 2.35 | 2.60 | 2.48 | 2.18 | +0.43 | +24.58% | 0.11 | 1 | 18 | 1.01 | -0.78 | 0.12 | -0.10 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 24.00 | 2.50 | 3.40 | 2.95 | 2.82 | +0.02 | +0.72% | 0.12 | 1 | 122 | 1.93 | -0.82 | 0.10 | -0.09 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 24.50 | 2.90 | 3.80 | 3.35 | 3.10 | +0.75 | +31.92% | 0.14 | 6 | 5 | 1.81 | -0.86 | 0.08 | -0.07 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 25.00 | 3.10 | 4.30 | 3.70 | 3.86 | +0.92 | +31.30% | 0.15 | 2 | 65 | 1.95 | -0.89 | 0.07 | -0.06 | 3/16/2026 | 3/16/2026 3:59:33 PM EST |
| 25.50 | 3.60 | 4.80 | 4.20 | % | 0.16 | 0 | 0 | 2.08 | -0.92 | 0.06 | -0.05 | 3/16/2026 3:59:33 PM EST | |||
| 26.00 | 3.80 | 5.60 | 4.70 | 2.45 | 0.00 | 0.00% | 0.18 | 0 | 41 | 2.63 | -0.94 | 0.05 | -0.04 | 3/11/2026 | 3/16/2026 3:59:33 PM EST |
| 26.50 | 4.20 | 6.10 | 5.15 | % | 0.19 | 0 | 0 | 2.75 | -0.96 | 0.04 | -0.03 | 3/16/2026 3:59:33 PM EST | |||
| 27.00 | 4.60 | 6.40 | 5.50 | 3.93 | 0.00 | 0.00% | 0.20 | 0 | 21 | 2.59 | -0.97 | 0.03 | -0.02 | 3/12/2026 | 3/16/2026 3:59:33 PM EST |
| 28.00 | 5.90 | 7.60 | 6.75 | 8.34 | 0.00 | 0.00% | 0.24 | 0 | 14 | 3.11 | -0.98 | 0.02 | -0.01 | 3/9/2026 | 3/16/2026 3:59:33 PM EST |
| 29.00 | 6.90 | 8.40 | 7.65 | 9.35 | 0.00 | 0.00% | 0.26 | 0 | 4 | 3.02 | -0.99 | 0.01 | -0.01 | 3/9/2026 | 3/16/2026 3:59:33 PM EST |
| 30.00 | 7.90 | 9.20 | 8.55 | 11.21 | 0.00 | 0.00% | 0.29 | 0 | 13 | 2.87 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:33 PM EST |
| 31.00 | 8.90 | 10.40 | 9.65 | 6.70 | 0.00 | 0.00% | 0.31 | 0 | 4 | 3.40 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 3:59:33 PM EST |
| 32.00 | 10.00 | 11.60 | 10.80 | % | 0.34 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:33 PM EST | |||
| 33.00 | 11.20 | 12.50 | 11.85 | % | 0.36 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:33 PM EST | |||
| 34.00 | 12.20 | 13.10 | 12.65 | 9.05 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.31 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 3:59:33 PM EST |
| 35.00 | 13.20 | 14.30 | 13.75 | 13.78 | % | 0.39 | 1 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:33 PM EST | |
| 36.00 | 13.90 | 15.60 | 14.75 | 14.67 | % | 0.41 | 2 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:33 PM EST | |
| 37.00 | 14.80 | 16.60 | 15.70 | 15.28 | % | 0.42 | 1 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:33 PM EST | |
| 39.00 | 17.50 | 18.20 | 17.85 | % | 0.46 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:33 PM EST | |||
| 40.00 | 18.10 | 19.80 | 18.95 | % | 0.47 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:33 PM EST |