[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OSIS":3,"homepage-market-summary":31,"stock-options-OSIS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OSIS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"OSI Systems Inc","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","OSI Systems Inc is a designer and manufacturer of electronic systems and components for businesses in the homeland security, healthcare, defense, and aerospace markets. The firm is organized in three business segments: Security, which derives maximum revenue, provides security and inspection systems; Healthcare, which provides patient monitoring, diagnostic, cardiology, ventilation systems, and defibrillators; and Optoelectronics and Manufacturing, which provides specialized electronic components and manufacturing services for the Security and Healthcare segments and external original equipment manufacturers. Geographically, the majority of the firm's revenue is generated in the United States, and the rest from Mexico, Europe, the Middle East and Africa, and the Asia Pacific regions.","7,806","Hawthorne, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},194.05,195.53,197.405,191.085,198.56,-4.51,-2.27,224245.842942,8000,193.5447,311.72,186.5,262590.83332931873,6,7297,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":174,"has_options":74,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":203,"updated_at":901,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},2,518,1.88,[186,187,191,195,199],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",44,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",72,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",100,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-04-16",191,"270416",[204,222,242,256,274,292,311,331,351,370,390,410,432,456,478,501,524,549,575,598,618,638,654,670,685,699,714,729,743,758,773,788,801,813,823,833,844,853,862,873,882,892],{"strike":205,"call":206,"put":214,"callItm":74,"putItm":14,"isAtm":14},120,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":213,"in_the_money":74},"OSIS  261016C00120000",72.2,76.1,0,0.5074,1,0.029589,{"contract_symbol":215,"symbol":215,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":210,"in_the_money":14},"OSIS  261016P00120000",3.7,0.6802,-0.000003,0.000001,-0.000014,0.000004,{"strike":223,"call":224,"put":234,"callItm":74,"putItm":14,"isAtm":14},125,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":228,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":229,"implied_volatility":229,"delta":230,"gamma":219,"theta":231,"vega":232,"rho":233,"in_the_money":74},"OSIS  261016C00125000",67.2,71.1,93.7,0.6168,0.999998,-0.000011,0.000003,0.03082,{"contract_symbol":235,"symbol":235,"bid":210,"ask":236,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":237,"implied_volatility":237,"delta":238,"gamma":232,"theta":239,"vega":240,"rho":241,"in_the_money":14},"OSIS  261016P00125000",3.5,0.6789,-0.000015,-0.000074,0.00002,-0.000001,{"strike":243,"call":244,"put":249,"callItm":74,"putItm":14,"isAtm":14},130,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":210,"theta":241,"vega":210,"rho":248,"in_the_money":74},"OSIS  261016C00130000",62.3,66.2,0.032055,{"contract_symbol":250,"symbol":250,"bid":210,"ask":251,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":237,"implied_volatility":237,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":218,"in_the_money":14},"OSIS  261016P00130000",1.7,-0.000069,0.000014,-0.000321,0.000085,{"strike":257,"call":258,"put":267,"callItm":74,"putItm":14,"isAtm":14},135,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":229,"implied_volatility":229,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":74},"OSIS  261016C00135000",57.3,61.2,0.999926,0.000016,-0.000311,0.000091,0.033282,{"contract_symbol":268,"symbol":268,"bid":210,"ask":251,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":237,"implied_volatility":237,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":14},"OSIS  261016P00135000",-0.000273,0.000049,-0.001164,0.000309,-0.000013,{"strike":275,"call":276,"put":285,"callItm":74,"putItm":14,"isAtm":14},140,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":229,"implied_volatility":229,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":74},"OSIS  261016C00140000",52.3,55.7,0.999686,0.000061,-0.001204,0.000352,0.034503,{"contract_symbol":286,"symbol":286,"bid":210,"ask":251,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":237,"implied_volatility":237,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":14},"OSIS  261016P00140000",-0.000917,0.00015,-0.003571,0.000947,-0.000045,{"strike":293,"call":294,"put":303,"callItm":74,"putItm":14,"isAtm":14},145,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":229,"implied_volatility":229,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":74},"OSIS  261016C00145000",47.4,51,0.998882,0.000198,-0.003892,0.001136,0.035696,{"contract_symbol":304,"symbol":304,"bid":210,"ask":251,"last":305,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":237,"implied_volatility":237,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":14},"OSIS  261016P00145000",1.76,-0.002662,0.000397,-0.009434,0.002503,-0.000132,{"strike":312,"call":313,"put":322,"callItm":74,"putItm":14,"isAtm":14},150,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":229,"implied_volatility":229,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":74},"OSIS  261016C00150000",42.4,46.1,0.996605,0.000544,-0.010672,0.003116,0.036816,{"contract_symbol":323,"symbol":323,"bid":210,"ask":324,"last":325,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":237,"implied_volatility":237,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":14},"OSIS  261016P00150000",1.5,2.4,-0.00678,0.000916,-0.021758,0.005772,-0.000336,{"strike":332,"call":333,"put":342,"callItm":74,"putItm":14,"isAtm":14},155,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":229,"implied_volatility":229,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":74},"OSIS  261016C00155000",37.5,41.4,0.991067,0.001285,-0.025198,0.007358,0.037775,{"contract_symbol":343,"symbol":343,"bid":210,"ask":344,"last":345,"change":210,"changePercent":9,"volume":210,"openInterest":178,"open_interest":178,"iv":217,"implied_volatility":217,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":14},"OSIS  261016P00155000",3.6,1.45,-0.015503,0.00188,-0.044832,0.011871,-0.000771,{"strike":352,"call":353,"put":363,"callItm":74,"putItm":14,"isAtm":14},160,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":357,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":229,"implied_volatility":229,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":74},"OSIS  261016C00160000",32.5,36.4,63.69,0.979353,0.002647,-0.051905,0.015156,0.038425,{"contract_symbol":364,"symbol":364,"bid":210,"ask":324,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":182,"open_interest":182,"iv":237,"implied_volatility":237,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":14},"OSIS  261016P00160000",-0.031211,0.003399,-0.080751,0.021423,-0.001558,{"strike":371,"call":372,"put":381,"callItm":74,"putItm":14,"isAtm":14},165,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":74},"OSIS  261016C00165000",27.6,31.2,0.981021,0.002995,-0.039751,0.014111,0.03975,{"contract_symbol":382,"symbol":382,"bid":210,"ask":324,"last":383,"change":210,"changePercent":9,"volume":210,"openInterest":384,"open_interest":384,"iv":237,"implied_volatility":237,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":14},"OSIS  261016P00165000",1.75,5,-0.057673,0.005583,-0.132632,0.035187,-0.00289,{"strike":391,"call":392,"put":401,"callItm":74,"putItm":14,"isAtm":14},170,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":229,"implied_volatility":229,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":74},"OSIS  261016C00170000",22.6,26.3,0.92141,0.007805,-0.153058,0.044693,0.037983,{"contract_symbol":402,"symbol":402,"bid":210,"ask":324,"last":403,"change":210,"changePercent":9,"volume":210,"openInterest":404,"open_interest":404,"iv":237,"implied_volatility":237,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":14},"OSIS  261016P00170000",0.3,21,-0.097735,0.008343,-0.198212,0.052585,-0.004922,{"strike":411,"call":412,"put":422,"callItm":74,"putItm":14,"isAtm":14},175,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":74},"OSIS  261016C00175000",17.7,21.8,0.5632,0.887369,0.011144,-0.18222,0.058272,0.037518,{"contract_symbol":423,"symbol":423,"bid":210,"ask":324,"last":424,"change":210,"changePercent":9,"volume":210,"openInterest":425,"open_interest":425,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":14},"OSIS  261016P00175000",0.98,43,0.5895,-0.122516,0.0113,-0.20245,0.061848,-0.006141,{"strike":433,"call":434,"put":444,"callItm":74,"putItm":14,"isAtm":14},180,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":74},"OSIS  261016C00180000",13,17,0.4905,0.844795,0.015958,-0.197909,0.07267,0.036645,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":448,"change":210,"changePercent":9,"volume":210,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":14},"OSIS  261016P00180000",0.05,2.7,2.6,20,0.5202,-0.168283,0.015861,-0.221243,0.076607,-0.008416,{"strike":457,"call":458,"put":468,"callItm":74,"putItm":14,"isAtm":14},185,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":74},"OSIS  261016C00185000",8.5,12.5,0.4226,0.774273,0.023336,-0.21479,0.09155,0.034385,{"contract_symbol":469,"symbol":469,"bid":470,"ask":384,"last":324,"change":210,"changePercent":9,"volume":210,"openInterest":471,"open_interest":471,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":14},"OSIS  261016P00185000",0.55,18,0.4713,-0.247484,0.022012,-0.251991,0.096306,-0.012382,{"strike":479,"call":480,"put":490,"callItm":74,"putItm":14,"isAtm":14},190,{"contract_symbol":481,"symbol":481,"bid":384,"ask":482,"last":483,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":74},"OSIS  261016C00190000",8.8,18.79,0.3754,0.650711,0.032353,-0.235083,0.112781,0.029452,{"contract_symbol":491,"symbol":491,"bid":383,"ask":492,"last":493,"change":210,"changePercent":9,"volume":210,"openInterest":494,"open_interest":494,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":14},"OSIS  261016P00190000",4.5,3,76,0.4036,-0.35775,0.030353,-0.254913,0.113746,-0.01788,{"strike":502,"call":503,"put":512,"callItm":14,"putItm":74,"isAtm":74},195,{"contract_symbol":504,"symbol":504,"bid":182,"ask":29,"last":505,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":14},"OSIS  261016C00195000",16.54,0.3732,0.478451,0.035033,-0.251507,0.12138,0.021883,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":210,"changePercent":9,"volume":210,"openInterest":517,"open_interest":517,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":74},"OSIS  261016P00195000",3.2,6.4,4.41,38,0.3423,-0.525507,0.038169,-0.230569,0.121309,-0.026292,{"strike":525,"call":526,"put":537,"callItm":14,"putItm":74,"isAtm":14},200,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":492,"change":210,"changePercent":9,"volume":210,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":14},"OSIS  261016C00200000",0.1,4.9,8,0.4177,0.334439,0.028606,-0.257271,0.110933,0.015331,{"contract_symbol":538,"symbol":538,"bid":29,"ask":539,"last":540,"change":541,"changePercent":9,"volume":212,"openInterest":542,"open_interest":542,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":74},"OSIS  261016P00200000",10.1,9.84,3.64,84,0.337,-0.706847,0.033499,-0.196173,0.104827,-0.03574,{"strike":550,"call":551,"put":562,"callItm":14,"putItm":74,"isAtm":14},210,{"contract_symbol":552,"symbol":552,"bid":446,"ask":553,"last":554,"change":210,"changePercent":9,"volume":210,"openInterest":555,"open_interest":555,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":14},"OSIS  261016C00210000",4,1.19,7,0.5908,0.210359,0.016027,-0.288326,0.087903,0.009559,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":566,"change":567,"changePercent":9,"volume":212,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":74},"OSIS  261016P00210000",15.7,18.5,18.74,7.28,16,0.4392,-0.866676,0.016084,-0.159962,0.065591,-0.045613,{"strike":576,"call":577,"put":588,"callItm":14,"putItm":74,"isAtm":14},220,{"contract_symbol":578,"symbol":578,"bid":210,"ask":579,"last":580,"change":210,"changePercent":9,"volume":210,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":14},"OSIS  261016C00220000",3.9,0.4,73,0.7565,0.159312,0.010526,-0.310501,0.073928,0.007171,{"contract_symbol":589,"symbol":589,"bid":590,"ask":374,"last":591,"change":210,"changePercent":9,"volume":210,"openInterest":553,"open_interest":553,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":74},"OSIS  261016P00220000",24.8,20.6,0.4745,-0.950259,0.007104,-0.082442,0.031297,-0.051938,{"strike":599,"call":600,"put":609,"callItm":14,"putItm":74,"isAtm":14},230,{"contract_symbol":601,"symbol":601,"bid":210,"ask":529,"last":470,"change":210,"changePercent":9,"volume":210,"openInterest":602,"open_interest":602,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":14},"OSIS  261016C00230000",23,0.8917,0.12635,0.007633,-0.312895,0.063196,0.005648,{"contract_symbol":610,"symbol":610,"bid":611,"ask":517,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":74},"OSIS  261016P00230000",34.2,0.4582,-0.989996,0.00191,-0.020667,0.008124,-0.056245,{"strike":619,"call":620,"put":629,"callItm":14,"putItm":74,"isAtm":14},240,{"contract_symbol":621,"symbol":621,"bid":210,"ask":622,"last":514,"change":210,"changePercent":9,"volume":210,"openInterest":568,"open_interest":568,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":14},"OSIS  261016C00240000",1.9,0.8928,0.07411,0.005156,-0.211858,0.042742,0.003336,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":633,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":634,"implied_volatility":634,"delta":635,"gamma":219,"theta":636,"vega":232,"rho":637,"in_the_money":74},"OSIS  261016P00240000",44.1,48,41.36,0.2912,-0.999998,-0.000004,-0.059174,{"strike":639,"call":640,"put":648,"callItm":14,"putItm":74,"isAtm":14},250,{"contract_symbol":641,"symbol":641,"bid":210,"ask":622,"last":642,"change":210,"changePercent":9,"volume":210,"openInterest":553,"open_interest":553,"iv":603,"implied_volatility":603,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":14},"OSIS  261016C00250000",2.85,0.040991,0.003235,-0.132614,0.026784,0.001855,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":634,"implied_volatility":634,"delta":652,"gamma":210,"theta":210,"vega":210,"rho":653,"in_the_money":74},"OSIS  261016P00250000",54,57.9,-1,-0.061639,{"strike":655,"call":656,"put":665,"callItm":14,"putItm":74,"isAtm":14},260,{"contract_symbol":657,"symbol":657,"bid":210,"ask":658,"last":324,"change":210,"changePercent":9,"volume":210,"openInterest":659,"open_interest":659,"iv":603,"implied_volatility":603,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":14},"OSIS  261016C00260000",3.8,10,0.021723,0.001911,-0.078338,0.015822,0.000988,{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":634,"implied_volatility":634,"delta":652,"gamma":210,"theta":210,"vega":210,"rho":669,"in_the_money":74},"OSIS  261016P00260000",64,67.9,-0.064105,{"strike":671,"call":672,"put":680,"callItm":14,"putItm":74,"isAtm":14},270,{"contract_symbol":673,"symbol":673,"bid":210,"ask":344,"last":674,"change":210,"changePercent":9,"volume":210,"openInterest":29,"open_interest":29,"iv":603,"implied_volatility":603,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":14},"OSIS  261016C00270000",0.7,0.011042,0.001069,-0.043834,0.008853,0.000504,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":634,"implied_volatility":634,"delta":652,"gamma":210,"theta":210,"vega":210,"rho":684,"in_the_money":74},"OSIS  261016P00270000",74,77.9,-0.06657,{"strike":686,"call":687,"put":695,"callItm":14,"putItm":74,"isAtm":14},280,{"contract_symbol":688,"symbol":688,"bid":210,"ask":344,"last":689,"change":210,"changePercent":9,"volume":210,"openInterest":568,"open_interest":568,"iv":603,"implied_volatility":603,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":14},"OSIS  261016C00280000",1.49,0.005407,0.000571,-0.023387,0.004724,0.000248,{"contract_symbol":696,"symbol":696,"bid":542,"ask":697,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":634,"implied_volatility":634,"delta":652,"gamma":210,"theta":210,"vega":210,"rho":698,"in_the_money":74},"OSIS  261016P00280000",87.9,-0.069036,{"strike":700,"call":701,"put":709,"callItm":14,"putItm":74,"isAtm":14},290,{"contract_symbol":702,"symbol":702,"bid":210,"ask":344,"last":703,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":603,"implied_volatility":603,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":14},"OSIS  261016C00290000",4.1,0.002561,0.000292,-0.011966,0.002417,0.000118,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":612,"implied_volatility":612,"delta":652,"gamma":210,"theta":210,"vega":210,"rho":713,"in_the_money":74},"OSIS  261016P00290000",94,97.9,-0.071507,{"strike":715,"call":716,"put":724,"callItm":14,"putItm":74,"isAtm":14},300,{"contract_symbol":717,"symbol":717,"bid":210,"ask":344,"last":718,"change":210,"changePercent":9,"volume":210,"openInterest":553,"open_interest":553,"iv":603,"implied_volatility":603,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":14},"OSIS  261016C00300000",1.6,0.001177,0.000144,-0.0059,0.001192,0.000054,{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":634,"implied_volatility":634,"delta":652,"gamma":210,"theta":210,"vega":210,"rho":728,"in_the_money":74},"OSIS  261016P00300000",104,107.9,-0.073967,{"strike":730,"call":731,"put":738,"callItm":14,"putItm":74,"isAtm":14},310,{"contract_symbol":732,"symbol":732,"bid":210,"ask":344,"last":345,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":603,"implied_volatility":603,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":14},"OSIS  261016C00310000",0.000527,0.000069,-0.002816,0.000569,0.000024,{"contract_symbol":739,"symbol":739,"bid":740,"ask":741,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":634,"implied_volatility":634,"delta":652,"gamma":210,"theta":210,"vega":210,"rho":742,"in_the_money":74},"OSIS  261016P00310000",114.2,117.9,-0.076433,{"strike":744,"call":745,"put":753,"callItm":14,"putItm":74,"isAtm":14},320,{"contract_symbol":746,"symbol":746,"bid":210,"ask":344,"last":747,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":603,"implied_volatility":603,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":14},"OSIS  261016C00320000",1.53,0.000231,0.000032,-0.001306,0.000264,0.000011,{"contract_symbol":754,"symbol":754,"bid":755,"ask":756,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":634,"implied_volatility":634,"delta":652,"gamma":210,"theta":210,"vega":210,"rho":757,"in_the_money":74},"OSIS  261016P00320000",124,127.9,-0.078898,{"strike":759,"call":760,"put":767,"callItm":14,"putItm":74,"isAtm":14},330,{"contract_symbol":761,"symbol":761,"bid":210,"ask":762,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":603,"implied_volatility":603,"delta":763,"gamma":253,"theta":764,"vega":765,"rho":766,"in_the_money":14},"OSIS  261016C00330000",3.4,0.000099,-0.00059,0.000119,0.000005,{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":771,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":612,"implied_volatility":612,"delta":652,"gamma":210,"theta":210,"vega":210,"rho":772,"in_the_money":74},"OSIS  261016P00330000",134,137.9,97.7,-0.081369,{"strike":774,"call":775,"put":783,"callItm":14,"putItm":74,"isAtm":14},340,{"contract_symbol":776,"symbol":776,"bid":210,"ask":344,"last":777,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":603,"implied_volatility":603,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":14},"OSIS  261016C00340000",2.5,0.000042,0.000006,-0.000261,0.000053,0.000002,{"contract_symbol":784,"symbol":784,"bid":785,"ask":786,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":612,"implied_volatility":612,"delta":652,"gamma":210,"theta":210,"vega":210,"rho":787,"in_the_money":74},"OSIS  261016P00340000",144,147.9,-0.083835,{"strike":789,"call":790,"put":796,"callItm":14,"putItm":74,"isAtm":14},350,{"contract_symbol":791,"symbol":791,"bid":210,"ask":529,"last":792,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":623,"implied_volatility":623,"delta":793,"gamma":232,"theta":794,"vega":795,"rho":219,"in_the_money":14},"OSIS  261016C00350000",0.5,0.000018,-0.000116,0.000023,{"contract_symbol":797,"symbol":797,"bid":798,"ask":799,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":634,"implied_volatility":634,"delta":652,"gamma":210,"theta":210,"vega":210,"rho":800,"in_the_money":74},"OSIS  261016P00350000",154,157.9,-0.086295,{"strike":802,"call":803,"put":808,"callItm":14,"putItm":74,"isAtm":14},360,{"contract_symbol":804,"symbol":804,"bid":210,"ask":529,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":603,"implied_volatility":603,"delta":805,"gamma":219,"theta":806,"vega":807,"rho":210,"in_the_money":14},"OSIS  261016C00360000",0.000007,-0.000048,0.00001,{"contract_symbol":809,"symbol":809,"bid":810,"ask":811,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":634,"implied_volatility":634,"delta":652,"gamma":210,"theta":210,"vega":210,"rho":812,"in_the_money":74},"OSIS  261016P00360000",164,167.9,-0.088761,{"strike":814,"call":815,"put":818,"callItm":14,"putItm":74,"isAtm":14},370,{"contract_symbol":816,"symbol":816,"bid":210,"ask":529,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":603,"implied_volatility":603,"delta":232,"gamma":210,"theta":817,"vega":221,"rho":210,"in_the_money":14},"OSIS  261016C00370000",-0.00002,{"contract_symbol":819,"symbol":819,"bid":820,"ask":821,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":634,"implied_volatility":634,"delta":652,"gamma":210,"theta":210,"vega":210,"rho":822,"in_the_money":74},"OSIS  261016P00370000",174,177.9,-0.091226,{"strike":824,"call":825,"put":828,"callItm":14,"putItm":74,"isAtm":14},380,{"contract_symbol":826,"symbol":826,"bid":210,"ask":529,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":603,"implied_volatility":603,"delta":219,"gamma":210,"theta":827,"vega":782,"rho":210,"in_the_money":14},"OSIS  261016C00380000",-0.000008,{"contract_symbol":829,"symbol":829,"bid":830,"ask":831,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":634,"implied_volatility":634,"delta":652,"gamma":210,"theta":210,"vega":210,"rho":832,"in_the_money":74},"OSIS  261016P00380000",184,187.9,-0.093692,{"strike":834,"call":835,"put":838,"callItm":14,"putItm":74,"isAtm":14},390,{"contract_symbol":836,"symbol":836,"bid":210,"ask":529,"last":837,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":603,"implied_volatility":603,"delta":210,"gamma":210,"theta":218,"vega":219,"rho":210,"in_the_money":14},"OSIS  261016C00390000",10.2,{"contract_symbol":839,"symbol":839,"bid":840,"ask":841,"last":842,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":634,"implied_volatility":634,"delta":652,"gamma":210,"theta":210,"vega":210,"rho":843,"in_the_money":74},"OSIS  261016P00390000",194,197.9,196.4,-0.096157,{"strike":845,"call":846,"put":848,"callItm":14,"putItm":74,"isAtm":14},400,{"contract_symbol":847,"symbol":847,"bid":210,"ask":529,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":623,"implied_volatility":623,"delta":210,"gamma":210,"theta":241,"vega":210,"rho":210,"in_the_money":14},"OSIS  261016C00400000",{"contract_symbol":849,"symbol":849,"bid":850,"ask":851,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":634,"implied_volatility":634,"delta":652,"gamma":210,"theta":210,"vega":210,"rho":852,"in_the_money":74},"OSIS  261016P00400000",204,207.9,-0.098623,{"strike":854,"call":855,"put":857,"callItm":14,"putItm":74,"isAtm":14},410,{"contract_symbol":856,"symbol":856,"bid":210,"ask":529,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":603,"implied_volatility":603,"delta":210,"gamma":210,"theta":241,"vega":210,"rho":210,"in_the_money":14},"OSIS  261016C00410000",{"contract_symbol":858,"symbol":858,"bid":859,"ask":860,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":634,"implied_volatility":634,"delta":652,"gamma":210,"theta":210,"vega":210,"rho":861,"in_the_money":74},"OSIS  261016P00410000",214,217.9,-0.101088,{"strike":863,"call":864,"put":867,"callItm":14,"putItm":74,"isAtm":14},420,{"contract_symbol":865,"symbol":865,"bid":210,"ask":529,"last":866,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":603,"implied_volatility":603,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"OSIS  261016C00420000",5.5,{"contract_symbol":868,"symbol":868,"bid":869,"ask":870,"last":871,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":634,"implied_volatility":634,"delta":652,"gamma":210,"theta":210,"vega":210,"rho":872,"in_the_money":74},"OSIS  261016P00420000",224,227.9,202.5,-0.103554,{"strike":874,"call":875,"put":877,"callItm":14,"putItm":74,"isAtm":14},430,{"contract_symbol":876,"symbol":876,"bid":210,"ask":529,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":603,"implied_volatility":603,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"OSIS  261016C00430000",{"contract_symbol":878,"symbol":878,"bid":879,"ask":880,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":634,"implied_volatility":634,"delta":652,"gamma":210,"theta":210,"vega":210,"rho":881,"in_the_money":74},"OSIS  261016P00430000",234,237.9,-0.10602,{"strike":883,"call":884,"put":886,"callItm":14,"putItm":74,"isAtm":14},440,{"contract_symbol":885,"symbol":885,"bid":210,"ask":529,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":603,"implied_volatility":603,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"OSIS  261016C00440000",{"contract_symbol":887,"symbol":887,"bid":888,"ask":889,"last":890,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":634,"implied_volatility":634,"delta":652,"gamma":210,"theta":210,"vega":210,"rho":891,"in_the_money":74},"OSIS  261016P00440000",244,247.9,216.5,-0.108485,{"strike":893,"call":894,"put":896,"callItm":14,"putItm":74,"isAtm":14},450,{"contract_symbol":895,"symbol":895,"bid":210,"ask":529,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":603,"implied_volatility":603,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"OSIS  261016C00450000",{"contract_symbol":897,"symbol":897,"bid":898,"ask":899,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":612,"implied_volatility":612,"delta":652,"gamma":210,"theta":210,"vega":210,"rho":900,"in_the_money":74},"OSIS  261016P00450000",254,257.9,-0.110958,"2026-10-08T01:23:24.111147+00:00"]