Options Chain for OSI SYSTEMS INC COM (OSIS) - $208.17 as of 10/30/2026 11:14:27 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 88.60 | 91.80 | 90.20 | 109.40 | 0.00 | 0.00% | 0.82 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 10/30/2026 3:59:59 PM EST |
| 115.00 | 83.50 | 86.60 | 85.05 | % | 0.74 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 120.00 | 78.40 | 81.50 | 79.95 | % | 0.67 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 125.00 | 73.60 | 77.00 | 75.30 | 95.60 | 0.00 | 0.00% | 0.60 | 0 | 2 | 0.81 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 10/30/2026 3:59:59 PM EST |
| 130.00 | 68.50 | 71.70 | 70.10 | % | 0.54 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 135.00 | 63.90 | 67.00 | 65.45 | % | 0.48 | 0 | 1 | 0.70 | 1.00 | 0.00 | -0.01 | 10/30/2026 3:59:59 PM EST | |||
| 140.00 | 58.80 | 61.50 | 60.15 | % | 0.43 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 10/30/2026 3:59:59 PM EST | |||
| 145.00 | 53.90 | 56.50 | 55.20 | % | 0.38 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 10/30/2026 3:59:59 PM EST | |||
| 150.00 | 48.80 | 51.80 | 50.30 | 74.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.50 | 0.99 | 0.00 | -0.03 | 6/26/2026 | 10/30/2026 3:59:59 PM EST |
| 155.00 | 44.10 | 46.90 | 45.50 | % | 0.29 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.03 | 10/30/2026 3:59:59 PM EST | |||
| 160.00 | 39.30 | 42.20 | 40.75 | % | 0.25 | 0 | 1 | 0.46 | 0.96 | 0.00 | -0.04 | 10/30/2026 3:59:59 PM EST | |||
| 165.00 | 34.60 | 37.00 | 35.80 | % | 0.22 | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.03 | 10/30/2026 3:59:59 PM EST | |||
| 170.00 | 30.00 | 32.50 | 31.25 | 32.90 | -98.70 | -75.00% | 0.18 | 1 | 1 | 0.46 | 0.90 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 175.00 | 26.00 | 28.40 | 27.20 | % | 0.16 | 0 | 0 | 0.45 | 0.85 | 0.01 | -0.06 | 10/30/2026 3:59:59 PM EST | |||
| 180.00 | 21.30 | 24.00 | 22.65 | 32.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.37 | 0.80 | 0.01 | -0.07 | 8/21/2026 | 10/30/2026 3:59:59 PM EST |
| 185.00 | 17.30 | 20.00 | 18.65 | 20.60 | % | 0.10 | 1 | 0 | 0.36 | 0.74 | 0.01 | -0.08 | 10/30/2026 | 10/30/2026 3:59:59 PM EST | |
| 190.00 | 14.20 | 17.00 | 15.60 | 18.27 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.36 | 0.67 | 0.01 | -0.09 | 10/22/2026 | 10/30/2026 3:59:59 PM EST |
| 195.00 | 11.10 | 14.00 | 12.55 | % | 0.06 | 0 | 0 | 0.36 | 0.59 | 0.02 | -0.09 | 10/30/2026 3:59:59 PM EST | |||
| 200.00 | 8.40 | 11.20 | 9.80 | 18.10 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.35 | 0.51 | 0.02 | -0.09 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 210.00 | 4.00 | 7.50 | 5.75 | 8.00 | -3.48 | -30.32% | 0.03 | 2 | 26 | 0.34 | 0.35 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 220.00 | 2.50 | 4.40 | 3.45 | 4.50 | -0.58 | -11.42% | 0.02 | 22 | 34 | 0.35 | 0.24 | 0.01 | -0.08 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 230.00 | 0.65 | 3.70 | 2.18 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.36 | 0.17 | 0.01 | -0.08 | 10/16/2026 | 10/30/2026 3:59:59 PM EST |
| 240.00 | 1.00 | 2.25 | 1.63 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.40 | 0.12 | 0.01 | -0.06 | 9/25/2026 | 10/30/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 3.70 | 1.85 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.58 | 0.06 | 0.00 | -0.04 | 9/22/2026 | 10/30/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 3.60 | 1.80 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.64 | 0.04 | 0.00 | -0.02 | 9/21/2026 | 10/30/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 3 | 0.69 | 0.02 | 0.00 | -0.02 | 10/30/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 3.50 | 1.75 | 10.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.75 | 0.01 | 0.00 | -0.01 | 8/3/2026 | 10/30/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 3.50 | 1.75 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.80 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 10/30/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 3.50 | 1.75 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/30/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 320.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 330.00 | 0.00 | 3.50 | 1.75 | 34.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 10/30/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 350.00 | 0.00 | 2.60 | 1.30 | 3.12 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.99 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/30/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 370.00 | 0.00 | 4.90 | 2.45 | 16.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 10/30/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 4.90 | 2.45 | 21.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 10/30/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 400.00 | 0.00 | 4.90 | 2.45 | 2.89 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 10/30/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 420.00 | 0.00 | 4.90 | 2.45 | 12.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 10/30/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 440.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 450.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 3.60 | 1.80 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 10/30/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 3.60 | 1.80 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.95 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 10/30/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 3.60 | 1.80 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | 0.00 | 0.00 | -0.02 | 7/23/2026 | 10/30/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 10/30/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 3.70 | 1.85 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.77 | -0.01 | 0.00 | -0.03 | 9/2/2026 | 10/30/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 2.35 | 1.18 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | -0.02 | 0.00 | -0.03 | 4/27/2026 | 10/30/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 3.80 | 1.90 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.65 | -0.04 | 0.00 | -0.04 | 9/29/2026 | 10/30/2026 3:59:59 PM EST |
| 165.00 | 0.10 | 3.90 | 2.00 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.41 | -0.07 | 0.01 | -0.03 | 9/24/2026 | 10/30/2026 3:59:59 PM EST |
| 170.00 | 0.25 | 4.20 | 2.23 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.39 | -0.10 | 0.01 | -0.04 | 8/21/2026 | 10/30/2026 3:59:59 PM EST |
| 175.00 | 0.30 | 3.70 | 2.00 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.33 | -0.15 | 0.01 | -0.06 | 10/20/2026 | 10/30/2026 3:59:59 PM EST |
| 180.00 | 1.75 | 3.80 | 2.78 | 3.00 | -8.20 | -73.22% | 0.02 | 2 | 2 | 0.34 | -0.20 | 0.01 | -0.07 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 185.00 | 2.50 | 5.90 | 4.20 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.26 | 0.01 | -0.08 | 4/24/2026 | 10/30/2026 3:59:59 PM EST |
| 190.00 | 3.80 | 7.50 | 5.65 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.34 | -0.33 | 0.01 | -0.09 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 195.00 | 5.70 | 9.00 | 7.35 | 7.24 | -5.81 | -44.53% | 0.04 | 2 | 12 | 0.32 | -0.41 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 200.00 | 8.50 | 11.50 | 10.00 | 9.50 | -0.50 | -5.00% | 0.05 | 2 | 11 | 0.33 | -0.49 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 210.00 | 14.10 | 17.30 | 15.70 | 15.20 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.32 | -0.65 | 0.02 | -0.09 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 220.00 | 21.80 | 25.00 | 23.40 | 26.35 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.32 | -0.76 | 0.01 | -0.08 | 9/25/2026 | 10/30/2026 3:59:59 PM EST |
| 230.00 | 30.40 | 33.50 | 31.95 | 26.60 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.32 | -0.83 | 0.01 | -0.08 | 5/7/2026 | 10/30/2026 3:59:59 PM EST |
| 240.00 | 39.60 | 42.60 | 41.10 | 40.80 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.49 | -0.88 | 0.01 | -0.06 | 7/14/2026 | 10/30/2026 3:59:59 PM EST |
| 250.00 | 49.60 | 52.60 | 51.10 | % | 0.20 | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.04 | 10/30/2026 3:59:59 PM EST | |||
| 260.00 | 59.10 | 62.30 | 60.70 | 64.72 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.02 | 10/15/2026 | 10/30/2026 3:59:59 PM EST |
| 270.00 | 69.20 | 72.30 | 70.75 | % | 0.26 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 10/30/2026 3:59:59 PM EST | |||
| 280.00 | 79.10 | 82.30 | 80.70 | % | 0.29 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 10/30/2026 3:59:59 PM EST | |||
| 290.00 | 89.00 | 92.30 | 90.65 | % | 0.31 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 10/30/2026 3:59:59 PM EST | |||
| 300.00 | 99.00 | 102.30 | 100.65 | % | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 310.00 | 109.00 | 112.30 | 110.65 | 43.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 10/30/2026 3:59:59 PM EST |
| 320.00 | 119.00 | 122.30 | 120.65 | % | 0.38 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 330.00 | 129.00 | 132.30 | 130.65 | % | 0.40 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 340.00 | 139.00 | 142.30 | 140.65 | 59.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 10/30/2026 3:59:59 PM EST |
| 350.00 | 149.00 | 152.30 | 150.65 | 140.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 10/30/2026 3:59:59 PM EST |
| 360.00 | 159.00 | 162.30 | 160.65 | % | 0.45 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 370.00 | 169.00 | 172.30 | 170.65 | % | 0.46 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 380.00 | 179.00 | 182.30 | 180.65 | % | 0.48 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 390.00 | 189.00 | 192.30 | 190.65 | 166.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 10/30/2026 3:59:59 PM EST |
| 400.00 | 199.00 | 202.30 | 200.65 | % | 0.50 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 410.00 | 209.20 | 212.30 | 210.75 | % | 0.51 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 420.00 | 219.00 | 222.30 | 220.65 | % | 0.53 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 430.00 | 229.10 | 232.30 | 230.70 | % | 0.54 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 440.00 | 239.10 | 242.30 | 240.70 | 216.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 10/30/2026 3:59:59 PM EST |
| 450.00 | 248.90 | 252.30 | 250.60 | 226.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 10/30/2026 3:59:59 PM EST |