Options Chain for ALPHA & OMEGA SEMICONDUCTOR LT SHS (AOSL) - $27.50 as of 10/1/2026 1:51:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.30 | 18.30 | 16.30 | % | 1.30 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 15.00 | 11.90 | 14.40 | 13.15 | % | 0.88 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 17.50 | 9.60 | 13.60 | 11.60 | % | 0.66 | 0 | 0 | 2.01 | 0.98 | 0.01 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 20.00 | 7.30 | 10.80 | 9.05 | % | 0.45 | 0 | 0 | 1.54 | 0.92 | 0.02 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 22.50 | 5.30 | 8.60 | 6.95 | % | 0.31 | 0 | 0 | 1.32 | 0.83 | 0.03 | -0.02 | 10/1/2026 3:59:58 PM EST | |||
| 25.00 | 4.00 | 6.50 | 5.25 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.74 | 0.73 | 0.04 | -0.03 | 9/21/2026 | 10/1/2026 3:59:58 PM EST |
| 27.50 | 3.20 | 5.10 | 4.15 | 3.39 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.85 | 0.61 | 0.04 | -0.03 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 30.00 | 2.35 | 3.90 | 3.13 | 2.55 | 0.00 | 0.00% | 0.10 | 0 | 395 | 0.87 | 0.50 | 0.05 | -0.03 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 32.50 | 1.80 | 2.40 | 2.10 | 1.93 | +0.18 | +10.29% | 0.06 | 9 | 18 | 0.82 | 0.40 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 35.00 | 1.25 | 1.60 | 1.43 | 1.60 | +0.33 | +25.99% | 0.04 | 11 | 107 | 0.81 | 0.31 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 37.50 | 0.45 | 1.55 | 1.00 | 1.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.80 | 0.24 | 0.03 | -0.03 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 40.00 | 0.15 | 1.30 | 0.73 | % | 0.02 | 0 | 0 | 0.78 | 0.18 | 0.03 | -0.02 | 10/1/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 29 | 1.36 | -0.02 | 0.01 | 0.00 | 9/24/2026 | 10/1/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 1.45 | 0.73 | 0.92 | 0.00 | 0.00% | 0.04 | 0 | 88 | 1.29 | -0.08 | 0.02 | -0.01 | 9/23/2026 | 10/1/2026 3:59:58 PM EST |
| 22.50 | 0.55 | 1.35 | 0.95 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.82 | -0.17 | 0.03 | -0.02 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 25.00 | 1.55 | 1.95 | 1.75 | 2.08 | -0.02 | -0.96% | 0.07 | 1 | 23 | 0.80 | -0.27 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 27.50 | 1.85 | 3.60 | 2.73 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.80 | -0.39 | 0.04 | -0.03 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 30.00 | 3.40 | 5.00 | 4.20 | 4.20 | -0.82 | -16.34% | 0.14 | 8 | 7 | 0.82 | -0.50 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 32.50 | 4.70 | 7.80 | 6.25 | % | 0.19 | 0 | 0 | 0.90 | -0.60 | 0.04 | -0.03 | 10/1/2026 3:59:58 PM EST | |||
| 35.00 | 6.30 | 9.70 | 8.00 | 10.24 | 0.00 | 0.00% | 0.23 | 0 | 44 | 0.77 | -0.69 | 0.04 | -0.03 | 9/17/2026 | 10/1/2026 3:59:58 PM EST |
| 37.50 | 8.60 | 11.80 | 10.20 | % | 0.27 | 0 | 0 | 1.36 | -0.76 | 0.03 | -0.03 | 10/1/2026 3:59:58 PM EST | |||
| 40.00 | 10.60 | 14.00 | 12.30 | % | 0.31 | 0 | 0 | 1.41 | -0.82 | 0.03 | -0.02 | 10/1/2026 3:59:58 PM EST |