Options Chain for OSI SYSTEMS INC COM (OSIS) - $176.13 as of 12/26/2024 12:55:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 105.50 | 109.70 | 83.10 | 0.00 | 0.00% | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 12/26/2024 10:59:04 AM EST |
| 75.00 | 100.50 | 105.40 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 80.00 | 95.50 | 99.80 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 85.00 | 90.50 | 94.70 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 90.00 | 85.50 | 89.90 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 95.00 | 80.50 | 84.90 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 100.00 | 75.50 | 79.90 | 41.65 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2024 | 12/26/2024 10:59:04 AM EST |
| 105.00 | 70.50 | 75.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 110.00 | 65.50 | 69.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 115.00 | 60.50 | 64.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 120.00 | 55.50 | 60.00 | 28.50 | 0.00 | 0.00% | 0 | 4 | 1.22 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 12/26/2024 10:59:04 AM EST |
| 125.00 | 50.50 | 54.50 | 14.60 | 0.00 | 0.00% | 0 | 5 | 1.13 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 12/26/2024 10:59:04 AM EST |
| 130.00 | 45.50 | 49.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 135.00 | 41.00 | 44.10 | 18.93 | 0.00 | 0.00% | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 12/26/2024 10:59:04 AM EST |
| 140.00 | 36.00 | 39.20 | 26.50 | 0.00 | 0.00% | 0 | 18 | 0.80 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 12/26/2024 10:59:04 AM EST |
| 145.00 | 31.00 | 34.50 | 5.66 | 0.00 | 0.00% | 0 | 4 | 0.68 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 12/26/2024 10:59:04 AM EST |
| 150.00 | 26.00 | 29.50 | 6.00 | 0.00 | 0.00% | 0 | 4 | 0.59 | 1.00 | 0.00 | -0.01 | 11/7/2024 | 12/26/2024 10:59:04 AM EST |
| 155.00 | 21.10 | 24.50 | 5.50 | 0.00 | 0.00% | 0 | 22 | 0.50 | 0.99 | 0.00 | -0.03 | 11/19/2024 | 12/26/2024 10:59:04 AM EST |
| 160.00 | 16.50 | 19.50 | 12.76 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.96 | 0.01 | -0.05 | 11/25/2024 | 12/26/2024 10:59:04 AM EST |
| 165.00 | 12.30 | 14.70 | 7.10 | 0.00 | 0.00% | 0 | 20 | 0.36 | 0.89 | 0.02 | -0.08 | 11/21/2024 | 12/26/2024 10:59:04 AM EST |
| 170.00 | 8.10 | 10.40 | 7.00 | 0.00 | 0.00% | 0 | 204 | 0.25 | 0.79 | 0.03 | -0.09 | 11/26/2024 | 12/26/2024 10:59:04 AM EST |
| 175.00 | 5.00 | 6.60 | 4.80 | 0.00 | 0.00% | 0 | 201 | 0.23 | 0.62 | 0.04 | -0.11 | 12/23/2024 | 12/26/2024 10:59:04 AM EST |
| 180.00 | 1.35 | 4.00 | 2.60 | 0.00 | 0.00% | 0 | 16 | 0.23 | 0.43 | 0.04 | -0.10 | 12/23/2024 | 12/26/2024 10:59:04 AM EST |
| 185.00 | 1.35 | 2.15 | 1.45 | 0.00 | 0.00% | 0 | 488 | 0.24 | 0.26 | 0.03 | -0.08 | 12/24/2024 | 12/26/2024 10:59:04 AM EST |
| 190.00 | 0.00 | 4.80 | 4.24 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.13 | 0.02 | -0.05 | 12/12/2024 | 12/26/2024 10:59:04 AM EST |
| 195.00 | 0.00 | 4.70 | 3.80 | 0.00 | 0.00% | 0 | 16 | 0.62 | 0.06 | 0.01 | -0.03 | 12/12/2024 | 12/26/2024 10:59:04 AM EST |
| 200.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.02 | 0.01 | -0.01 | 6/6/2024 | 12/26/2024 10:59:04 AM EST |
| 210.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/26/2024 10:59:04 AM EST |
| 220.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/26/2024 10:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 5 | 3.19 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 12/26/2024 10:59:04 AM EST |
| 75.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 4 | 2.98 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 12/26/2024 10:59:04 AM EST |
| 80.00 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 12/26/2024 10:59:04 AM EST |
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 100.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 5/29/2024 | 12/26/2024 10:59:04 AM EST |
| 105.00 | 0.00 | 1.75 | 1.35 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2024 | 12/26/2024 10:59:04 AM EST |
| 110.00 | 0.00 | 2.50 | 2.05 | 0.00 | 0.00% | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 12/26/2024 10:59:04 AM EST |
| 115.00 | 0.00 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 12/26/2024 10:59:04 AM EST |
| 120.00 | 0.00 | 4.80 | 2.02 | 0.00 | 0.00% | 0 | 11 | 1.60 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 12/26/2024 10:59:04 AM EST |
| 125.00 | 0.00 | 4.80 | 2.70 | 0.00 | 0.00% | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 12/26/2024 10:59:04 AM EST |
| 130.00 | 0.00 | 4.80 | 3.50 | 0.00 | 0.00% | 0 | 28 | 1.36 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 12/26/2024 10:59:04 AM EST |
| 135.00 | 0.00 | 2.75 | 4.80 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 12/26/2024 10:59:04 AM EST |
| 140.00 | 0.00 | 4.80 | 2.84 | 0.00 | 0.00% | 0 | 16 | 1.13 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 12/26/2024 10:59:04 AM EST |
| 145.00 | 0.00 | 4.10 | 3.80 | 0.00 | 0.00% | 0 | 16 | 0.96 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 12/26/2024 10:59:04 AM EST |
| 150.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 8 | 0.91 | 0.00 | 0.00 | -0.01 | 11/21/2024 | 12/26/2024 10:59:04 AM EST |
| 155.00 | 0.00 | 4.80 | 11.30 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.01 | 0.00 | -0.03 | 10/17/2024 | 12/26/2024 10:59:04 AM EST |
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 0.70 | -0.04 | 0.01 | -0.05 | 12/26/2024 10:59:04 AM EST | |||
| 165.00 | 0.20 | 1.60 | 0.72 | 0.00 | 0.00% | 0 | 12 | 0.28 | -0.11 | 0.02 | -0.08 | 12/18/2024 | 12/26/2024 10:59:04 AM EST |
| 170.00 | 0.15 | 2.05 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.21 | 0.03 | -0.09 | 11/25/2024 | 12/26/2024 10:59:04 AM EST |
| 175.00 | 1.15 | 3.70 | 4.40 | 0.00 | 0.00% | 0 | 11 | 0.21 | -0.38 | 0.04 | -0.11 | 12/18/2024 | 12/26/2024 10:59:04 AM EST |
| 180.00 | 3.10 | 5.70 | 4.80 | 0.00 | 0.00% | 0 | 17 | 0.27 | -0.57 | 0.04 | -0.10 | 12/13/2024 | 12/26/2024 10:59:04 AM EST |
| 185.00 | 7.00 | 11.00 | 9.75 | 0.00 | 0.00% | 0 | 45 | 0.37 | -0.74 | 0.03 | -0.08 | 12/24/2024 | 12/26/2024 10:59:04 AM EST |
| 190.00 | 11.50 | 14.90 | 9.95 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.87 | 0.02 | -0.05 | 12/13/2024 | 12/26/2024 10:59:04 AM EST |
| 195.00 | 16.50 | 20.00 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.94 | 0.01 | -0.03 | 12/13/2024 | 12/26/2024 10:59:04 AM EST |
| 200.00 | 21.50 | 25.00 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 12/26/2024 10:59:04 AM EST | |||
| 210.00 | 30.70 | 35.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 220.00 | 40.50 | 45.00 | 43.50 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:59:04 AM EST |