Options Chain for OSI SYSTEMS INC COM (OSIS) - $228.70 as of 8/22/2025 8:28:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 92.70 | 95.70 | 94.20 | % | 0.70 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 140.00 | 87.90 | 90.70 | 89.30 | 71.90 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 145.00 | 82.70 | 85.70 | 84.20 | % | 0.58 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 150.00 | 77.80 | 80.70 | 79.25 | % | 0.53 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 155.00 | 73.10 | 75.60 | 74.35 | % | 0.48 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 160.00 | 68.10 | 70.80 | 69.45 | % | 0.43 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 165.00 | 62.40 | 65.80 | 64.10 | % | 0.39 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 170.00 | 57.60 | 60.80 | 59.20 | % | 0.35 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 175.00 | 53.20 | 56.00 | 54.60 | % | 0.31 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 180.00 | 48.40 | 51.10 | 49.75 | 49.00 | +3.41 | +7.48% | 0.28 | 1 | 1 | 0.71 | 0.98 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 185.00 | 43.40 | 46.10 | 44.75 | 29.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.66 | 0.97 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 190.00 | 38.50 | 41.00 | 39.75 | % | 0.21 | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.06 | 8/22/2025 3:59:50 PM EST | |||
| 195.00 | 33.50 | 36.60 | 35.05 | 23.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.55 | 0.92 | 0.00 | -0.08 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 200.00 | 28.90 | 31.70 | 30.30 | 16.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.54 | 0.89 | 0.01 | -0.10 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 210.00 | 19.80 | 23.00 | 21.40 | 15.20 | +1.50 | +10.95% | 0.10 | 1 | 8 | 0.39 | 0.80 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 220.00 | 12.50 | 15.00 | 13.75 | 10.90 | +6.80 | +165.86% | 0.06 | 6 | 92 | 0.37 | 0.67 | 0.02 | -0.15 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 230.00 | 6.60 | 9.10 | 7.85 | 7.50 | +4.00 | +114.29% | 0.03 | 8 | 9 | 0.35 | 0.48 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 240.00 | 1.70 | 5.10 | 3.40 | 2.20 | +1.20 | +120.00% | 0.01 | 1 | 100 | 0.31 | 0.29 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 250.00 | 0.65 | 2.90 | 1.78 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.31 | 0.15 | 0.01 | -0.09 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 2.55 | 1.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.44 | 0.07 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 2.35 | 1.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.03 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 320.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.64 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.34 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.61 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 8/22/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.72 | 0.00 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.86 | 0.00 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | -0.01 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | 0.82 | +0.16 | +24.25% | 0.00 | 15 | 1,266 | 0.55 | -0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 2.45 | 1.23 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.69 | -0.03 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 190.00 | 0.20 | 2.50 | 1.35 | 1.30 | 0.00 | 0.00% | 0.01 | 1 | 9 | 0.48 | -0.05 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 1.25 | 0.63 | 0.05 | -2.06 | -97.63% | 0.00 | 2 | 15 | 0.47 | -0.08 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 200.00 | 0.15 | 3.30 | 1.73 | 0.84 | -1.46 | -63.48% | 0.01 | 27 | 1,714 | 0.39 | -0.11 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 210.00 | 0.75 | 3.10 | 1.93 | 3.20 | -4.85 | -60.25% | 0.01 | 3 | 88 | 0.31 | -0.20 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 220.00 | 2.75 | 5.70 | 4.23 | 9.95 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.30 | -0.33 | 0.02 | -0.15 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 230.00 | 6.60 | 9.60 | 8.10 | 23.70 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.28 | -0.52 | 0.02 | -0.16 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 240.00 | 12.50 | 16.10 | 14.30 | 29.40 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.27 | -0.71 | 0.02 | -0.13 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 250.00 | 20.50 | 23.90 | 22.20 | % | 0.09 | 0 | 0 | 0.40 | -0.85 | 0.01 | -0.09 | 8/22/2025 3:59:50 PM EST | |||
| 260.00 | 29.80 | 32.70 | 31.25 | % | 0.12 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.06 | 8/22/2025 3:59:50 PM EST | |||
| 270.00 | 39.80 | 43.30 | 41.55 | 59.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 280.00 | 49.80 | 52.90 | 51.35 | 54.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 290.00 | 59.80 | 62.60 | 61.20 | % | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 300.00 | 69.80 | 72.40 | 71.10 | % | 0.24 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 310.00 | 79.80 | 82.80 | 81.30 | % | 0.26 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 320.00 | 89.80 | 92.80 | 91.30 | 102.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |