Options Chain for ALPHA & OMEGA SEMICONDUCTOR LT SHS (AOSL) - $49.33 as of 5/6/2026 8:30:13 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 | 34.70 | 39.50 | 37.10 | % | 2.97 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:22 PM EST | |||
| 15.00 | 32.20 | 37.00 | 34.60 | % | 2.31 | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:22 PM EST | |||
| 17.50 | 29.70 | 34.50 | 32.10 | % | 1.83 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:22 PM EST | |||
| 20.00 | 27.30 | 30.80 | 29.05 | 20.10 | 0.00 | 0.00% | 1.45 | 0 | 1 | 5.57 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:22 PM EST |
| 22.50 | 24.90 | 28.30 | 26.60 | 4.20 | 0.00 | 0.00% | 1.18 | 0 | 20 | 4.94 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 5/6/2026 3:59:22 PM EST |
| 25.00 | 22.60 | 25.00 | 23.80 | 19.58 | 0.00 | 0.00% | 0.95 | 0 | 45 | 3.81 | 1.00 | 0.00 | -0.02 | 4/24/2026 | 5/6/2026 3:59:22 PM EST |
| 27.50 | 20.10 | 23.10 | 21.60 | 17.50 | 0.00 | 0.00% | 0.79 | 0 | 272 | 3.81 | 0.99 | 0.00 | -0.03 | 4/24/2026 | 5/6/2026 3:59:22 PM EST |
| 30.00 | 18.30 | 19.90 | 19.10 | 13.50 | 0.00 | 0.00% | 0.64 | 0 | 84 | 2.63 | 0.97 | 0.00 | -0.06 | 4/30/2026 | 5/6/2026 3:59:22 PM EST |
| 32.50 | 15.80 | 17.50 | 16.65 | 16.60 | +4.90 | +41.88% | 0.51 | 8 | 104 | 2.51 | 0.95 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 35.00 | 14.50 | 15.20 | 14.85 | 14.90 | +3.76 | +33.76% | 0.42 | 16 | 599 | 2.40 | 0.92 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 37.50 | 12.00 | 13.00 | 12.50 | 12.00 | +4.00 | +50.00% | 0.33 | 172 | 470 | 1.53 | 0.87 | 0.02 | -0.17 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 40.00 | 9.30 | 11.00 | 10.15 | 10.60 | +4.30 | +68.26% | 0.25 | 321 | 371 | 1.41 | 0.82 | 0.02 | -0.21 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 42.50 | 8.50 | 9.10 | 8.80 | 8.70 | +3.55 | +68.94% | 0.21 | 38 | 71 | 1.68 | 0.76 | 0.03 | -0.24 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 45.00 | 6.90 | 7.50 | 7.20 | 7.11 | +3.01 | +73.42% | 0.16 | 486 | 1,459 | 1.63 | 0.68 | 0.03 | -0.26 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 47.50 | 5.00 | 6.10 | 5.55 | 5.55 | +2.35 | +73.44% | 0.12 | 87 | 127 | 1.53 | 0.61 | 0.03 | -0.28 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 50.00 | 4.40 | 4.80 | 4.60 | 4.56 | +2.16 | +90.00% | 0.09 | 746 | 553 | 1.62 | 0.53 | 0.03 | -0.28 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 55.00 | 2.80 | 3.20 | 3.00 | 3.00 | +1.60 | +114.29% | 0.05 | 200 | 422 | 1.66 | 0.38 | 0.03 | -0.27 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 60.00 | 1.55 | 1.95 | 1.75 | 1.95 | +1.15 | +143.75% | 0.03 | 1,233 | 243 | 1.63 | 0.27 | 0.02 | -0.24 | 5/6/2026 | 5/6/2026 3:59:22 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 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:22 PM EST |
| 15.00 | 0.00 | 1.35 | 0.68 | 0.48 | 0.00 | 0.00% | 0.05 | 0 | 6 | 6.23 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 3:59:22 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 4.24 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:22 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 142 | 4.39 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:22 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.33 | -80.49% | 0.00 | 23 | 131 | 2.44 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.03 | -37.50% | 0.01 | 4 | 143 | 3.04 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 27.50 | 0.00 | 1.45 | 0.73 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 141 | 3.45 | -0.01 | 0.00 | -0.03 | 5/5/2026 | 5/6/2026 3:59:22 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.95 | -82.61% | 0.01 | 7 | 311 | 2.11 | -0.03 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | 0.32 | -0.40 | -55.56% | 0.01 | 13 | 262 | 2.11 | -0.05 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 35.00 | 0.50 | 0.80 | 0.65 | 0.59 | -0.51 | -46.37% | 0.02 | 322 | 588 | 1.80 | -0.08 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 37.50 | 0.80 | 1.15 | 0.98 | 0.79 | -0.78 | -49.69% | 0.03 | 17 | 623 | 1.73 | -0.13 | 0.02 | -0.17 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 40.00 | 1.25 | 1.50 | 1.38 | 1.30 | -1.50 | -53.58% | 0.03 | 248 | 205 | 1.63 | -0.18 | 0.02 | -0.21 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 42.50 | 1.95 | 2.40 | 2.18 | 2.05 | -1.75 | -46.06% | 0.05 | 11 | 15 | 1.68 | -0.24 | 0.03 | -0.24 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 45.00 | 2.60 | 3.10 | 2.85 | 2.55 | -2.55 | -50.00% | 0.06 | 126 | 63 | 1.59 | -0.32 | 0.03 | -0.26 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 47.50 | 3.70 | 4.60 | 4.15 | 4.20 | -4.64 | -52.49% | 0.09 | 19 | 60 | 1.65 | -0.39 | 0.03 | -0.28 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 50.00 | 5.10 | 5.80 | 5.45 | 5.50 | -4.90 | -47.12% | 0.11 | 68 | 1 | 1.64 | -0.47 | 0.03 | -0.28 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 55.00 | 8.40 | 9.50 | 8.95 | % | 0.16 | 0 | 0 | 1.72 | -0.62 | 0.03 | -0.27 | 5/6/2026 3:59:22 PM EST | |||
| 60.00 | 12.30 | 14.40 | 13.35 | % | 0.22 | 0 | 0 | 1.94 | -0.73 | 0.02 | -0.24 | 5/6/2026 3:59:22 PM EST |