Options Chain for ALPHA & OMEGA SEMICONDUCTOR LT SHS (AOSL) - $43.15 as of 2/4/2025 8:43:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.60 | 31.00 | 15.20 | 0.00 | 0.00% | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 2/4/2025 4:00:08 PM EST |
| 17.50 | 25.00 | 28.50 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 20.00 | 22.70 | 25.30 | % | 0 | 0 | 2.39 | 0.99 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 22.50 | 20.20 | 23.00 | 20.80 | +5.60 | +36.85% | 1 | 2 | 2.13 | 0.98 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 25.00 | 17.80 | 20.60 | 18.30 | 0.00 | 0.00% | 0 | 16 | 1.87 | 0.97 | 0.00 | -0.01 | 1/21/2025 | 2/4/2025 4:00:08 PM EST |
| 27.50 | 14.60 | 18.50 | 14.35 | 0.00 | 0.00% | 0 | 40 | 1.69 | 0.94 | 0.01 | -0.02 | 12/2/2024 | 2/4/2025 4:00:08 PM EST |
| 30.00 | 13.30 | 16.00 | 11.65 | 0.00 | 0.00% | 0 | 49 | 0.96 | 0.91 | 0.01 | -0.03 | 1/24/2025 | 2/4/2025 4:00:08 PM EST |
| 32.50 | 11.40 | 12.40 | 11.50 | 0.00 | 0.00% | 0 | 80 | 0.87 | 0.86 | 0.02 | -0.03 | 1/6/2025 | 2/4/2025 4:00:08 PM EST |
| 35.00 | 9.60 | 10.40 | 9.10 | +2.70 | +42.19% | 4 | 193 | 0.88 | 0.80 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 37.50 | 8.00 | 8.50 | 5.55 | 0.00 | 0.00% | 0 | 70 | 0.86 | 0.73 | 0.02 | -0.05 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 40.00 | 6.40 | 6.90 | 5.95 | +1.79 | +43.03% | 16 | 173 | 0.83 | 0.66 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 42.50 | 5.10 | 5.60 | 3.24 | 0.00 | 0.00% | 0 | 70 | 0.84 | 0.58 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 45.00 | 4.00 | 4.50 | 3.70 | +1.85 | +100.00% | 20 | 160 | 0.84 | 0.51 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 47.50 | 3.30 | 3.60 | 1.85 | 0.00 | 0.00% | 0 | 90 | 0.84 | 0.43 | 0.03 | -0.06 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 50.00 | 2.45 | 2.95 | 2.84 | +1.90 | +202.13% | 45 | 147 | 0.84 | 0.37 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 52.50 | 1.90 | 2.40 | 1.80 | +0.50 | +38.47% | 3 | 110 | 0.84 | 0.31 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 55.00 | 1.50 | 1.90 | 1.40 | +0.75 | +115.39% | 6 | 212 | 0.85 | 0.26 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 57.50 | 1.10 | 1.75 | 1.10 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.22 | 0.02 | -0.04 | 1/23/2025 | 2/4/2025 4:00:08 PM EST |
| 60.00 | 0.95 | 1.25 | 1.00 | +0.40 | +66.67% | 2 | 176 | 0.86 | 0.18 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 65.00 | 0.55 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 28 | 0.88 | 0.13 | 0.02 | -0.03 | 1/13/2025 | 2/4/2025 4:00:08 PM EST |
| 70.00 | 0.15 | 1.65 | 0.55 | 0.00 | 0.00% | 0 | 101 | 1.31 | 0.08 | 0.01 | -0.02 | 1/3/2025 | 2/4/2025 4:00:08 PM EST |
| 75.00 | 0.00 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.06 | 0.01 | -0.02 | 12/16/2024 | 2/4/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 17.50 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 2/4/2025 4:00:08 PM EST |
| 20.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 6 | 1.69 | -0.01 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 4:00:08 PM EST |
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 1.57 | -0.02 | 0.00 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.78 | 0.00 | 0.00% | 0 | 10 | 1.38 | -0.03 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 4:00:08 PM EST |
| 27.50 | 0.05 | 0.75 | 1.27 | 0.00 | 0.00% | 0 | 8 | 1.09 | -0.06 | 0.01 | -0.02 | 1/27/2025 | 2/4/2025 4:00:08 PM EST |
| 30.00 | 0.45 | 0.90 | 1.65 | 0.00 | 0.00% | 0 | 75 | 1.35 | -0.09 | 0.01 | -0.03 | 1/28/2025 | 2/4/2025 4:00:08 PM EST |
| 32.50 | 0.90 | 1.45 | 1.28 | -1.47 | -53.46% | 1 | 20 | 1.22 | -0.14 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 35.00 | 1.45 | 1.90 | 3.90 | 0.00 | 0.00% | 0 | 80 | 0.86 | -0.20 | 0.02 | -0.04 | 1/29/2025 | 2/4/2025 4:00:08 PM EST |
| 37.50 | 2.20 | 2.80 | 2.45 | -1.21 | -33.06% | 4 | 41 | 0.87 | -0.27 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 40.00 | 3.20 | 3.60 | 3.90 | -1.10 | -22.00% | 2 | 147 | 0.84 | -0.34 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 42.50 | 4.40 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 162 | 0.84 | -0.42 | 0.03 | -0.06 | 1/22/2025 | 2/4/2025 4:00:08 PM EST |
| 45.00 | 5.70 | 6.20 | 6.50 | 0.00 | 0.00% | 0 | 6 | 0.82 | -0.49 | 0.03 | -0.06 | 1/23/2025 | 2/4/2025 4:00:08 PM EST |
| 47.50 | 7.30 | 7.90 | 8.30 | 0.00 | 0.00% | 0 | 150 | 0.83 | -0.57 | 0.03 | -0.06 | 1/23/2025 | 2/4/2025 4:00:08 PM EST |
| 50.00 | 9.00 | 9.70 | 12.10 | 0.00 | 0.00% | 0 | 106 | 0.83 | -0.63 | 0.03 | -0.06 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 52.50 | 10.90 | 12.00 | 9.70 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.69 | 0.03 | -0.05 | 12/10/2024 | 2/4/2025 4:00:08 PM EST |
| 55.00 | 13.00 | 13.60 | 13.40 | 0.00 | 0.00% | 0 | 8 | 0.82 | -0.74 | 0.02 | -0.05 | 12/13/2024 | 2/4/2025 4:00:08 PM EST |
| 57.50 | 14.70 | 16.80 | % | 0 | 0 | 0.88 | -0.78 | 0.02 | -0.04 | 2/4/2025 4:00:08 PM EST | |||
| 60.00 | 17.20 | 19.00 | 14.90 | 0.00 | 0.00% | 0 | 12 | 0.89 | -0.82 | 0.02 | -0.04 | 12/9/2024 | 2/4/2025 4:00:08 PM EST |
| 65.00 | 21.60 | 23.60 | % | 0 | 0 | 1.21 | -0.87 | 0.02 | -0.03 | 2/4/2025 4:00:08 PM EST | |||
| 70.00 | 25.30 | 28.70 | % | 0 | 0 | 1.36 | -0.92 | 0.01 | -0.02 | 2/4/2025 4:00:08 PM EST | |||
| 75.00 | 30.10 | 34.00 | % | 0 | 0 | 1.54 | -0.94 | 0.01 | -0.02 | 2/4/2025 4:00:08 PM EST |