Options Chain for ALPHA & OMEGA SEMICONDUCTOR LT SHS (AOSL) - $34.08 as of 2/21/2025 7:44:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.70 | 19.00 | % | 0 | 0 | 2.09 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 20.00 | 12.70 | 17.00 | % | 0 | 0 | 1.70 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 22.50 | 10.50 | 14.20 | % | 0 | 0 | 1.40 | 0.94 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 25.00 | 9.30 | 11.90 | % | 0 | 0 | 1.04 | 0.89 | 0.02 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 27.50 | 7.00 | 10.20 | % | 0 | 0 | 0.94 | 0.82 | 0.03 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 30.00 | 5.90 | 6.60 | % | 0 | 0 | 0.76 | 0.73 | 0.03 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 32.50 | 2.75 | 5.20 | % | 0 | 0 | 0.77 | 0.63 | 0.04 | -0.04 | 2/21/2025 3:59:52 PM EST | |||
| 35.00 | 2.20 | 3.90 | 3.70 | -1.15 | -23.72% | 1 | 1 | 0.74 | 0.53 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 37.50 | 2.55 | 3.00 | 3.65 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.43 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 40.00 | 1.85 | 2.35 | 1.95 | % | 10 | 0 | 0.77 | 0.35 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 42.50 | 1.30 | 1.75 | % | 0 | 0 | 0.76 | 0.27 | 0.03 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 45.00 | 0.85 | 1.65 | % | 0 | 0 | 0.80 | 0.22 | 0.03 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 47.50 | 0.00 | 1.25 | % | 0 | 0 | 0.70 | 0.17 | 0.03 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.70 | % | 0 | 0 | 1.01 | 0.13 | 0.02 | -0.02 | 2/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 2.24 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.55 | % | 0 | 0 | 1.56 | -0.02 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 2.20 | % | 0 | 0 | 0.99 | -0.06 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 25.00 | 0.05 | 1.70 | % | 0 | 0 | 0.86 | -0.11 | 0.02 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 27.50 | 0.90 | 1.40 | 1.00 | % | 16 | 0 | 0.75 | -0.18 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 30.00 | 1.60 | 2.15 | 1.75 | % | 15 | 0 | 0.73 | -0.27 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 32.50 | 2.65 | 3.10 | 2.70 | +0.42 | +18.43% | 1 | 4 | 0.72 | -0.37 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 35.00 | 3.80 | 4.60 | 4.20 | % | 1 | 0 | 0.72 | -0.47 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 37.50 | 5.10 | 6.50 | % | 0 | 0 | 0.80 | -0.57 | 0.04 | -0.04 | 2/21/2025 3:59:52 PM EST | |||
| 40.00 | 6.70 | 9.60 | % | 0 | 0 | 0.83 | -0.65 | 0.04 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 42.50 | 8.80 | 10.40 | % | 0 | 0 | 0.72 | -0.73 | 0.03 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 45.00 | 10.90 | 12.60 | % | 0 | 0 | 0.72 | -0.78 | 0.03 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 47.50 | 13.10 | 15.10 | % | 0 | 0 | 0.77 | -0.83 | 0.03 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 50.00 | 15.30 | 17.80 | % | 0 | 0 | 0.80 | -0.87 | 0.02 | -0.02 | 2/21/2025 3:59:52 PM EST |