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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 67.80 | 71.20 | 69.50 | % | 0.53 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 135.00 | 63.10 | 66.30 | 64.70 | % | 0.48 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 140.00 | 58.10 | 61.60 | 59.85 | % | 0.43 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 145.00 | 53.00 | 56.40 | 54.70 | % | 0.38 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 150.00 | 48.00 | 51.00 | 49.50 | % | 0.33 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 155.00 | 43.30 | 46.00 | 44.65 | % | 0.29 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 160.00 | 38.40 | 41.00 | 39.70 | % | 0.25 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 165.00 | 33.50 | 36.00 | 34.75 | % | 0.21 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 170.00 | 28.70 | 31.50 | 30.10 | % | 0.18 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 175.00 | 23.70 | 26.20 | 24.95 | 22.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.50 | 0.95 | 0.01 | -0.03 | 9/29/2026 | 10/30/2026 3:59:59 PM EST |
| 180.00 | 19.10 | 21.50 | 20.30 | % | 0.11 | 0 | 0 | 0.47 | 0.89 | 0.01 | -0.06 | 10/30/2026 3:59:59 PM EST | |||
| 185.00 | 14.40 | 17.00 | 15.70 | 16.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | 0.81 | 0.02 | -0.09 | 10/20/2026 | 10/30/2026 3:59:59 PM EST |
| 190.00 | 10.30 | 13.00 | 11.65 | % | 0.06 | 0 | 0 | 0.33 | 0.72 | 0.02 | -0.11 | 10/30/2026 3:59:59 PM EST | |||
| 195.00 | 6.90 | 10.00 | 8.45 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | 0.61 | 0.02 | -0.13 | 10/19/2026 | 10/30/2026 3:59:59 PM EST |
| 200.00 | 5.00 | 6.60 | 5.80 | 6.20 | -7.80 | -55.72% | 0.03 | 20 | 15 | 0.34 | 0.49 | 0.03 | -0.14 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 210.00 | 1.70 | 4.00 | 2.85 | 1.65 | -7.25 | -81.47% | 0.01 | 12 | 7 | 0.36 | 0.26 | 0.02 | -0.12 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 220.00 | 0.10 | 3.40 | 1.75 | 2.04 | -4.46 | -68.62% | 0.01 | 1 | 69 | 0.38 | 0.13 | 0.01 | -0.09 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 3.50 | 1.75 | 0.47 | -1.43 | -75.27% | 0.01 | 2 | 2 | 0.67 | 0.04 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 3.50 | 1.75 | 0.54 | -1.44 | -72.73% | 0.01 | 1 | 3 | 0.78 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 250.00 | 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 | |||
| 260.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 290.00 | 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 | |||
| 300.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.44 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 3.70 | 1.85 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 3.60 | 1.80 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.04 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/30/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 3.40 | 1.70 | 0.55 | 0.00 | 0.00% | 0.01 | 3 | 1,244 | 0.93 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 3.60 | 1.80 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 175.00 | 0.05 | 3.80 | 1.93 | % | 0.01 | 0 | 0 | 0.46 | -0.05 | 0.01 | -0.03 | 10/30/2026 3:59:59 PM EST | |||
| 180.00 | 0.10 | 2.60 | 1.35 | 1.85 | % | 0.01 | 2 | 0 | 0.36 | -0.11 | 0.01 | -0.06 | 10/30/2026 | 10/30/2026 3:59:59 PM EST | |
| 185.00 | 0.35 | 2.40 | 1.38 | 1.80 | % | 0.01 | 1 | 0 | 0.30 | -0.19 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 3:59:59 PM EST | |
| 190.00 | 2.00 | 4.30 | 3.15 | 8.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.35 | -0.28 | 0.02 | -0.11 | 10/16/2026 | 10/30/2026 3:59:59 PM EST |
| 195.00 | 2.95 | 5.00 | 3.98 | 10.80 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.30 | -0.39 | 0.02 | -0.13 | 10/1/2026 | 10/30/2026 3:59:59 PM EST |
| 200.00 | 5.20 | 7.90 | 6.55 | 6.10 | -1.60 | -20.78% | 0.03 | 14 | 1,404 | 0.31 | -0.51 | 0.03 | -0.14 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 210.00 | 11.00 | 13.80 | 12.40 | 13.00 | +2.90 | +28.72% | 0.06 | 1,000 | 1,000 | 0.24 | -0.74 | 0.02 | -0.12 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 220.00 | 20.00 | 22.60 | 21.30 | 21.20 | % | 0.10 | 1 | 0 | 0.48 | -0.87 | 0.01 | -0.09 | 10/30/2026 | 10/30/2026 3:59:59 PM EST | |
| 230.00 | 29.60 | 32.30 | 30.95 | 30.20 | % | 0.13 | 1 | 0 | 0.58 | -0.96 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 3:59:59 PM EST | |
| 240.00 | 39.70 | 42.30 | 41.00 | % | 0.17 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 10/30/2026 3:59:59 PM EST | |||
| 250.00 | 49.40 | 52.30 | 50.85 | % | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 260.00 | 59.20 | 62.30 | 60.75 | % | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 270.00 | 69.10 | 72.30 | 70.70 | % | 0.26 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 280.00 | 78.90 | 82.30 | 80.60 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 290.00 | 88.90 | 92.30 | 90.60 | % | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 300.00 | 99.00 | 102.30 | 100.65 | % | 0.34 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST |