Options Chain for ALPHA & OMEGA SEMICONDUCTOR LT SHS (AOSL) - $39.88 as of 4/24/2026 12:46:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 40.50 | 44.00 | 42.25 | % | 16.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 5.00 | 38.00 | 41.40 | 39.70 | % | 7.94 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 7.50 | 35.50 | 38.90 | 37.20 | % | 4.96 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 10.00 | 33.00 | 36.60 | 34.80 | % | 3.48 | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 12.50 | 30.60 | 34.10 | 32.35 | % | 2.59 | 0 | 2 | 3.16 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 15.00 | 28.30 | 31.50 | 29.90 | 28.70 | 0.00 | 0.00% | 1.99 | 0 | 6 | 2.78 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:41 PM EST |
| 17.50 | 25.90 | 29.00 | 27.45 | % | 1.57 | 0 | 3 | 2.42 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 20.00 | 23.70 | 26.60 | 25.15 | 19.65 | 0.00 | 0.00% | 1.26 | 0 | 37 | 2.16 | 0.98 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 3:59:41 PM EST |
| 22.50 | 21.30 | 24.30 | 22.80 | 19.50 | 0.00 | 0.00% | 1.01 | 0 | 232 | 1.97 | 0.97 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 25.00 | 19.30 | 21.60 | 20.45 | 14.81 | 0.00 | 0.00% | 0.82 | 0 | 103 | 1.70 | 0.94 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 27.50 | 16.80 | 19.50 | 18.15 | 13.65 | 0.00 | 0.00% | 0.66 | 0 | 53 | 1.56 | 0.91 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 30.00 | 15.20 | 17.00 | 16.10 | 16.20 | +3.20 | +24.62% | 0.54 | 40 | 183 | 1.14 | 0.88 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 32.50 | 13.20 | 15.00 | 14.10 | 10.80 | 0.00 | 0.00% | 0.43 | 0 | 32 | 1.10 | 0.83 | 0.01 | -0.04 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 35.00 | 11.60 | 13.00 | 12.30 | 12.30 | +2.52 | +25.77% | 0.35 | 15 | 778 | 1.08 | 0.79 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 37.50 | 10.00 | 10.90 | 10.45 | 10.70 | +2.80 | +35.45% | 0.28 | 21 | 53 | 1.02 | 0.73 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 40.00 | 8.50 | 9.60 | 9.05 | 9.80 | +4.20 | +75.00% | 0.23 | 6 | 392 | 1.02 | 0.68 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 42.50 | 7.70 | 8.20 | 7.95 | 7.22 | +2.12 | +41.57% | 0.19 | 12 | 32 | 1.04 | 0.62 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 45.00 | 6.50 | 6.90 | 6.70 | 6.60 | +2.60 | +65.00% | 0.15 | 20 | 563 | 1.02 | 0.57 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 47.50 | 5.60 | 6.00 | 5.80 | 5.60 | +2.20 | +64.71% | 0.12 | 162 | 214 | 1.02 | 0.51 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 50.00 | 4.70 | 5.40 | 5.05 | 5.40 | +2.40 | +80.00% | 0.10 | 40 | 57 | 1.04 | 0.46 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 55.00 | 3.40 | 3.90 | 3.65 | 3.50 | +1.25 | +55.56% | 0.07 | 14 | 4 | 1.03 | 0.37 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 60.00 | 2.50 | 3.00 | 2.75 | 2.70 | +1.15 | +74.20% | 0.05 | 57 | 37 | 1.04 | 0.30 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 10 | 3.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.59 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:41 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 197 | 2.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 17.50 | 0.00 | 0.40 | 0.20 | 0.13 | -0.50 | -79.37% | 0.01 | 33 | 32 | 1.58 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 20.00 | 0.15 | 0.95 | 0.55 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 156 | 1.38 | -0.02 | 0.00 | -0.01 | 4/8/2026 | 4/24/2026 3:59:41 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.48 | -0.03 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 3:59:41 PM EST |
| 25.00 | 0.05 | 1.20 | 0.63 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 63 | 1.03 | -0.06 | 0.01 | -0.02 | 4/20/2026 | 4/24/2026 3:59:41 PM EST |
| 27.50 | 0.45 | 1.45 | 0.95 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 212 | 1.08 | -0.09 | 0.01 | -0.03 | 4/20/2026 | 4/24/2026 3:59:41 PM EST |
| 30.00 | 0.95 | 1.65 | 1.30 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 252 | 1.04 | -0.12 | 0.01 | -0.04 | 4/22/2026 | 4/24/2026 3:59:41 PM EST |
| 32.50 | 1.70 | 2.20 | 1.95 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 102 | 1.05 | -0.17 | 0.01 | -0.04 | 4/22/2026 | 4/24/2026 3:59:41 PM EST |
| 35.00 | 2.40 | 2.75 | 2.58 | 3.65 | 0.00 | 0.00% | 0.07 | 0 | 12 | 1.02 | -0.21 | 0.02 | -0.05 | 4/21/2026 | 4/24/2026 3:59:41 PM EST |
| 37.50 | 3.20 | 3.80 | 3.50 | 3.80 | -0.80 | -17.40% | 0.09 | 2 | 3 | 1.02 | -0.27 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 40.00 | 4.30 | 4.80 | 4.55 | 6.45 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.01 | -0.32 | 0.02 | -0.06 | 4/22/2026 | 4/24/2026 3:59:41 PM EST |
| 42.50 | 5.50 | 6.10 | 5.80 | 5.60 | % | 0.14 | 3 | 0 | 1.01 | -0.38 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:41 PM EST | |
| 45.00 | 7.00 | 7.50 | 7.25 | 7.10 | -1.95 | -21.55% | 0.16 | 2 | 17 | 1.02 | -0.43 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 47.50 | 8.30 | 9.00 | 8.65 | 8.70 | % | 0.18 | 12 | 0 | 1.00 | -0.49 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:41 PM EST | |
| 50.00 | 10.00 | 10.60 | 10.30 | 10.00 | % | 0.21 | 1 | 0 | 0.99 | -0.54 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:41 PM EST | |
| 55.00 | 13.50 | 14.40 | 13.95 | % | 0.25 | 0 | 0 | 0.99 | -0.63 | 0.02 | -0.06 | 4/24/2026 3:59:41 PM EST | |||
| 60.00 | 17.40 | 18.40 | 17.90 | % | 0.30 | 0 | 0 | 0.98 | -0.70 | 0.02 | -0.06 | 4/24/2026 3:59:41 PM EST |