Options Chain for ALPHA & OMEGA SEMICONDUCTOR LT SHS (AOSL) - $21.71 as of 5/8/2025 7:29:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.10 | 20.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 5.00 | 14.90 | 17.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 7.50 | 12.50 | 14.70 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 10.00 | 10.20 | 12.80 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 12.50 | 7.50 | 10.30 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 15.00 | 5.20 | 7.80 | 3.17 | 0.00 | 0.00% | 0 | 3 | 1.90 | 0.99 | 0.01 | -0.01 | 4/22/2025 | 5/8/2025 3:28:57 PM EST |
| 17.50 | 3.20 | 3.50 | 3.03 | 0.00 | 0.00% | 0 | 30 | 1.22 | 0.91 | 0.06 | -0.03 | 5/7/2025 | 5/8/2025 3:28:57 PM EST |
| 20.00 | 1.10 | 1.45 | 1.71 | -0.09 | -5.00% | 3 | 118 | 0.85 | 0.68 | 0.14 | -0.06 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 22.50 | 0.25 | 0.45 | 0.50 | -0.30 | -37.50% | 96 | 244 | 0.79 | 0.30 | 0.14 | -0.05 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 25.00 | 0.10 | 0.15 | 0.10 | -0.32 | -76.19% | 4 | 107 | 0.87 | 0.09 | 0.06 | -0.02 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 27.50 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 32 | 1.60 | 0.01 | 0.01 | -0.01 | 5/2/2025 | 5/8/2025 3:28:57 PM EST |
| 30.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 25 | 3.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/8/2025 3:28:57 PM EST |
| 32.50 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 10 | 3.34 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/8/2025 3:28:57 PM EST |
| 35.00 | 0.00 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 4 | 3.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/8/2025 3:28:57 PM EST |
| 37.50 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 11 | 3.91 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:28:57 PM EST |
| 40.00 | 0.00 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 8 | 2.90 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/8/2025 3:28:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 5.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 7.50 | 0.00 | 1.30 | % | 0 | 0 | 7.70 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.54 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:57 PM EST |
| 12.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 66 | 1.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:28:57 PM EST |
| 15.00 | 0.00 | 0.15 | 0.32 | 0.00 | 0.00% | 0 | 48 | 1.60 | -0.01 | 0.01 | -0.01 | 5/7/2025 | 5/8/2025 3:28:57 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | -0.55 | -78.58% | 17 | 850 | 1.00 | -0.09 | 0.06 | -0.03 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 20.00 | 0.65 | 0.75 | 0.62 | -1.03 | -62.43% | 11 | 128 | 0.83 | -0.32 | 0.14 | -0.06 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 22.50 | 2.05 | 2.60 | 3.00 | 0.00 | 0.00% | 0 | 17 | 0.77 | -0.70 | 0.14 | -0.05 | 5/2/2025 | 5/8/2025 3:28:57 PM EST |
| 25.00 | 4.20 | 6.10 | 6.95 | 0.00 | 0.00% | 0 | 16 | 1.18 | -0.91 | 0.06 | -0.02 | 4/30/2025 | 5/8/2025 3:28:57 PM EST |
| 27.50 | 6.10 | 8.70 | 4.40 | 0.00 | 0.00% | 0 | 5 | 1.56 | -0.99 | 0.01 | -0.01 | 4/1/2025 | 5/8/2025 3:28:57 PM EST |
| 30.00 | 8.80 | 11.20 | 11.92 | 0.00 | 0.00% | 0 | 10 | 2.03 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/8/2025 3:28:57 PM EST |
| 32.50 | 11.10 | 13.70 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 35.00 | 13.60 | 16.20 | 17.06 | 0.00 | 0.00% | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/8/2025 3:28:57 PM EST |
| 37.50 | 16.30 | 18.70 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 40.00 | 18.60 | 21.10 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST |