Options Chain for OUSTER INC COM NEW (OUST) - $26.03 as of 4/30/2026 4:44:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 16.30 | 19.10 | 17.70 | % | 1.97 | 0 | 0 | 8.71 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 10.00 | 15.30 | 18.10 | 16.70 | 18.32 | 0.00 | 0.00% | 1.67 | 0 | 1 | 7.94 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 11.00 | 14.30 | 17.00 | 15.65 | % | 1.42 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 12.00 | 13.40 | 15.80 | 14.60 | 15.10 | 0.00 | 0.00% | 1.22 | 0 | 1 | 6.16 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 13.00 | 12.20 | 14.90 | 13.55 | % | 1.04 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 14.00 | 11.20 | 14.00 | 12.60 | % | 0.90 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 15.00 | 10.30 | 12.40 | 11.35 | % | 0.76 | 0 | 0 | 4.16 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 15.50 | 9.80 | 12.50 | 11.15 | % | 0.72 | 0 | 0 | 4.81 | 0.99 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 16.00 | 9.30 | 11.90 | 10.60 | % | 0.66 | 0 | 0 | 4.47 | 0.99 | 0.00 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 16.50 | 8.80 | 11.50 | 10.15 | 11.38 | 0.00 | 0.00% | 0.62 | 0 | 1 | 4.39 | 0.99 | 0.01 | -0.03 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 17.00 | 8.30 | 10.70 | 9.50 | 8.82 | 0.00 | 0.00% | 0.56 | 0 | 4 | 3.83 | 0.98 | 0.01 | -0.03 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 17.50 | 7.80 | 10.60 | 9.20 | 10.02 | 0.00 | 0.00% | 0.53 | 0 | 2 | 4.12 | 0.98 | 0.01 | -0.04 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 18.00 | 7.60 | 9.70 | 8.65 | 7.97 | 0.00 | 0.00% | 0.48 | 0 | 142 | 3.48 | 0.97 | 0.01 | -0.04 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 18.50 | 7.10 | 9.30 | 8.20 | 8.14 | +0.92 | +12.75% | 0.44 | 5 | 4 | 3.42 | 0.96 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 19.00 | 6.50 | 9.00 | 7.75 | 6.67 | 0.00 | 0.00% | 0.41 | 0 | 19 | 3.47 | 0.95 | 0.02 | -0.06 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 19.50 | 6.20 | 8.20 | 7.20 | 7.24 | +0.96 | +15.29% | 0.37 | 5 | 14 | 2.98 | 0.93 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 20.00 | 5.90 | 7.70 | 6.80 | 7.60 | 0.00 | 0.00% | 0.34 | 0 | 48 | 2.82 | 0.92 | 0.03 | -0.08 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 20.50 | 5.40 | 7.40 | 6.40 | 5.60 | 0.00 | 0.00% | 0.31 | 0 | 7 | 2.86 | 0.90 | 0.03 | -0.09 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 21.00 | 5.30 | 6.70 | 6.00 | 6.03 | +0.53 | +9.64% | 0.29 | 2 | 27 | 2.51 | 0.88 | 0.03 | -0.10 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 21.50 | 4.90 | 6.40 | 5.65 | 6.34 | 0.00 | 0.00% | 0.26 | 0 | 8 | 2.54 | 0.86 | 0.04 | -0.11 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 22.00 | 4.50 | 6.10 | 5.30 | 4.85 | 0.00 | 0.00% | 0.24 | 0 | 60 | 1.48 | 0.83 | 0.04 | -0.12 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 22.50 | 3.90 | 5.70 | 4.80 | 6.25 | 0.00 | 0.00% | 0.21 | 0 | 10 | 2.49 | 0.81 | 0.05 | -0.13 | 4/22/2026 | 5/1/2026 4:00:03 PM EST |
| 23.00 | 3.80 | 5.00 | 4.40 | 4.32 | -1.23 | -22.17% | 0.19 | 3 | 43 | 1.52 | 0.78 | 0.05 | -0.14 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 23.50 | 3.60 | 4.40 | 4.00 | 3.95 | +0.58 | +17.22% | 0.17 | 1 | 26 | 1.50 | 0.75 | 0.05 | -0.15 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 24.00 | 3.50 | 3.90 | 3.70 | 4.15 | 0.00 | 0.00% | 0.15 | 0 | 65 | 1.54 | 0.72 | 0.06 | -0.16 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 24.50 | 3.00 | 3.70 | 3.35 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 107 | 1.51 | 0.69 | 0.06 | -0.16 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 25.00 | 3.00 | 3.30 | 3.15 | 3.10 | -0.30 | -8.83% | 0.13 | 3 | 116 | 1.58 | 0.65 | 0.06 | -0.17 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 25.50 | 2.60 | 3.00 | 2.80 | 2.93 | +0.35 | +13.57% | 0.11 | 10 | 98 | 1.53 | 0.62 | 0.06 | -0.17 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 26.00 | 2.50 | 2.95 | 2.73 | 2.65 | -0.39 | -12.83% | 0.10 | 18 | 204 | 1.66 | 0.59 | 0.07 | -0.18 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 26.50 | 2.25 | 2.50 | 2.38 | 2.25 | -0.10 | -4.26% | 0.09 | 14 | 26 | 1.58 | 0.55 | 0.07 | -0.18 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 27.00 | 1.95 | 2.35 | 2.15 | 2.20 | +0.37 | +20.22% | 0.08 | 182 | 279 | 1.58 | 0.52 | 0.07 | -0.18 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 27.50 | 1.75 | 2.10 | 1.93 | 2.15 | -0.10 | -4.45% | 0.07 | 2 | 60 | 1.57 | 0.49 | 0.07 | -0.18 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 28.00 | 1.55 | 1.95 | 1.75 | 1.77 | -0.28 | -13.66% | 0.06 | 10 | 386 | 1.58 | 0.46 | 0.07 | -0.18 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 28.50 | 1.05 | 1.80 | 1.43 | 1.70 | -0.30 | -15.00% | 0.05 | 10 | 83 | 1.65 | 0.43 | 0.06 | -0.18 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 29.00 | 1.30 | 1.60 | 1.45 | 1.42 | -0.53 | -27.18% | 0.05 | 18 | 53 | 1.60 | 0.40 | 0.06 | -0.17 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 30.00 | 0.95 | 1.45 | 1.20 | 1.25 | -0.20 | -13.80% | 0.04 | 44 | 199 | 1.63 | 0.34 | 0.06 | -0.16 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 31.00 | 0.75 | 1.10 | 0.93 | 1.15 | -0.04 | -3.37% | 0.03 | 6 | 71 | 1.59 | 0.29 | 0.06 | -0.15 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 32.00 | 0.55 | 0.95 | 0.75 | 0.70 | -0.35 | -33.34% | 0.02 | 77 | 110 | 1.56 | 0.25 | 0.05 | -0.14 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 33.00 | 0.40 | 0.95 | 0.68 | 0.82 | +0.04 | +5.13% | 0.02 | 1 | 94 | 1.64 | 0.21 | 0.05 | -0.13 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 34.00 | 0.10 | 0.75 | 0.43 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.49 | 0.18 | 0.04 | -0.11 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 35.00 | 0.05 | 0.70 | 0.38 | 0.55 | +0.01 | +1.86% | 0.01 | 1 | 80 | 1.51 | 0.15 | 0.04 | -0.10 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 36.00 | 0.20 | 0.75 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.82 | 0.12 | 0.03 | -0.09 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 37.00 | 0.10 | 0.60 | 0.35 | 0.29 | -0.16 | -35.56% | 0.01 | 1 | 7 | 1.75 | 0.10 | 0.03 | -0.08 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 38.00 | 0.05 | 0.65 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.79 | 0.08 | 0.02 | -0.06 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 39.00 | 0.05 | 0.65 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | 0.06 | 0.02 | -0.05 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 40.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.74 | 0.05 | 0.02 | -0.05 | 4/28/2026 | 5/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 5.61 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 24 | 5.37 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 4.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.21 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.49 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 38 | 3.67 | -0.01 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 28 | 3.50 | -0.01 | 0.00 | -0.02 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.34 | -0.01 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.03 | -0.02 | 0.01 | -0.03 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 150 | 3.02 | -0.02 | 0.01 | -0.04 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.26 | -0.03 | 0.01 | -0.04 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 18.50 | 0.05 | 0.70 | 0.38 | 0.18 | -0.07 | -28.00% | 0.02 | 6 | 13 | 2.66 | -0.04 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 19.00 | 0.05 | 0.70 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 2 | 15 | 1.92 | -0.05 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 19.50 | 0.05 | 0.70 | 0.38 | 0.37 | +0.07 | +23.34% | 0.02 | 1 | 15 | 1.81 | -0.07 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 20.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.09 | -23.08% | 0.02 | 13 | 63 | 1.75 | -0.08 | 0.03 | -0.08 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 20.50 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.62 | -0.10 | 0.03 | -0.09 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 21.00 | 0.35 | 0.65 | 0.50 | 0.47 | -0.09 | -16.08% | 0.02 | 2 | 64 | 1.75 | -0.12 | 0.03 | -0.10 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 21.50 | 0.20 | 0.85 | 0.53 | 0.50 | -0.32 | -39.03% | 0.02 | 5 | 6 | 1.62 | -0.14 | 0.04 | -0.11 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 22.00 | 0.50 | 0.75 | 0.63 | 0.63 | +0.04 | +6.78% | 0.03 | 14 | 39 | 1.65 | -0.17 | 0.04 | -0.12 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 22.50 | 0.50 | 1.05 | 0.78 | 0.71 | -0.26 | -26.81% | 0.03 | 11 | 16 | 1.69 | -0.19 | 0.05 | -0.13 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 23.00 | 0.65 | 1.20 | 0.93 | 0.90 | 0.00 | 0.00% | 0.04 | 17 | 70 | 1.68 | -0.22 | 0.05 | -0.14 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 23.50 | 0.90 | 1.20 | 1.05 | 1.15 | -0.45 | -28.13% | 0.04 | 9 | 16 | 1.65 | -0.25 | 0.05 | -0.15 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 24.00 | 0.95 | 1.30 | 1.13 | 1.20 | -0.05 | -4.00% | 0.05 | 9 | 101 | 1.57 | -0.28 | 0.06 | -0.16 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 24.50 | 1.30 | 1.60 | 1.45 | 1.50 | -0.05 | -3.23% | 0.06 | 10 | 10 | 1.68 | -0.31 | 0.06 | -0.16 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 25.00 | 1.55 | 1.80 | 1.68 | 1.63 | -0.04 | -2.40% | 0.07 | 10 | 206 | 1.69 | -0.35 | 0.06 | -0.17 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 25.50 | 1.80 | 2.10 | 1.95 | 2.14 | +0.32 | +17.59% | 0.08 | 1 | 12 | 1.72 | -0.38 | 0.06 | -0.17 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 26.00 | 2.05 | 2.25 | 2.15 | 2.15 | -0.35 | -14.00% | 0.08 | 6 | 46 | 1.69 | -0.41 | 0.07 | -0.18 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 26.50 | 2.10 | 2.60 | 2.35 | 2.60 | +0.36 | +16.08% | 0.09 | 23 | 18 | 1.65 | -0.45 | 0.07 | -0.18 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 27.00 | 2.55 | 2.80 | 2.68 | 2.49 | -0.01 | -0.40% | 0.10 | 8 | 34 | 1.68 | -0.48 | 0.07 | -0.18 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 27.50 | 2.85 | 3.20 | 3.03 | 3.05 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.72 | -0.51 | 0.07 | -0.18 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 28.00 | 3.10 | 3.40 | 3.25 | 3.07 | -0.08 | -2.54% | 0.12 | 2 | 18 | 1.67 | -0.54 | 0.07 | -0.18 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 28.50 | 3.40 | 3.80 | 3.60 | 3.70 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.68 | -0.57 | 0.06 | -0.18 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 29.00 | 3.20 | 4.10 | 3.65 | 3.90 | 0.00 | 0.00% | 0.13 | 0 | 102 | 1.47 | -0.60 | 0.06 | -0.17 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 30.00 | 4.20 | 4.90 | 4.55 | 4.27 | 0.00 | 0.00% | 0.15 | 0 | 13 | 1.68 | -0.66 | 0.06 | -0.16 | 4/22/2026 | 5/1/2026 4:00:03 PM EST |
| 31.00 | 5.20 | 5.60 | 5.40 | % | 0.17 | 0 | 0 | 1.67 | -0.71 | 0.06 | -0.15 | 5/1/2026 4:00:03 PM EST | |||
| 32.00 | 5.30 | 6.70 | 6.00 | 5.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.02 | -0.75 | 0.05 | -0.14 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 33.00 | 6.30 | 8.00 | 7.15 | % | 0.22 | 0 | 0 | 2.42 | -0.79 | 0.05 | -0.13 | 5/1/2026 4:00:03 PM EST | |||
| 34.00 | 7.00 | 9.00 | 8.00 | % | 0.24 | 0 | 0 | 2.58 | -0.82 | 0.04 | -0.11 | 5/1/2026 4:00:03 PM EST | |||
| 35.00 | 7.90 | 10.00 | 8.95 | 7.85 | 0.00 | 0.00% | 0.26 | 0 | 20 | 2.72 | -0.85 | 0.04 | -0.10 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 36.00 | 8.80 | 10.80 | 9.80 | % | 0.27 | 0 | 0 | 2.70 | -0.88 | 0.03 | -0.09 | 5/1/2026 4:00:03 PM EST | |||
| 37.00 | 9.70 | 11.70 | 10.70 | % | 0.29 | 0 | 0 | 2.74 | -0.90 | 0.03 | -0.08 | 5/1/2026 4:00:03 PM EST | |||
| 38.00 | 10.60 | 12.70 | 11.65 | % | 0.31 | 0 | 0 | 2.86 | -0.92 | 0.02 | -0.06 | 5/1/2026 4:00:03 PM EST | |||
| 39.00 | 11.70 | 13.80 | 12.75 | % | 0.33 | 0 | 0 | 3.07 | -0.94 | 0.02 | -0.05 | 5/1/2026 4:00:03 PM EST | |||
| 40.00 | 12.40 | 14.70 | 13.55 | % | 0.34 | 0 | 0 | 3.09 | -0.95 | 0.02 | -0.05 | 5/1/2026 4:00:03 PM EST |