Options Chain for ALPHA & OMEGA SEMICONDUCTOR LT SHS (AOSL) - $44.15 as of 6/9/2026 7:15:22 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 | 36.60 | 39.80 | 38.20 | 46.80 | 0.00 | 0.00% | 15.28 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:52 PM EST |
| 5.00 | 34.10 | 37.30 | 35.70 | 44.34 | 0.00 | 0.00% | 7.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:52 PM EST |
| 7.50 | 31.60 | 35.00 | 33.30 | 43.93 | 0.00 | 0.00% | 4.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:52 PM EST |
| 10.00 | 29.10 | 32.60 | 30.85 | % | 3.08 | 0 | 1 | 8.62 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 12.50 | 26.60 | 30.00 | 28.30 | 39.06 | 0.00 | 0.00% | 2.26 | 0 | 2 | 6.71 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:52 PM EST |
| 15.00 | 24.10 | 27.60 | 25.85 | 34.40 | 0.00 | 0.00% | 1.72 | 0 | 6 | 6.50 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:52 PM EST |
| 17.50 | 21.60 | 24.40 | 23.00 | 32.61 | 0.00 | 0.00% | 1.31 | 0 | 3 | 4.62 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:52 PM EST |
| 20.00 | 19.10 | 22.50 | 20.80 | 19.65 | 0.00 | 0.00% | 1.04 | 0 | 37 | 4.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 3:59:52 PM EST |
| 22.50 | 16.60 | 19.00 | 17.80 | 24.85 | 0.00 | 0.00% | 0.79 | 0 | 222 | 3.14 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 6/9/2026 3:59:52 PM EST |
| 25.00 | 14.20 | 16.60 | 15.40 | 14.16 | -12.37 | -46.63% | 0.62 | 4 | 95 | 2.78 | 0.98 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 27.50 | 11.80 | 14.10 | 12.95 | 24.50 | 0.00 | 0.00% | 0.47 | 0 | 52 | 2.44 | 0.96 | 0.01 | -0.06 | 6/2/2026 | 6/9/2026 3:59:52 PM EST |
| 30.00 | 9.40 | 11.90 | 10.65 | 21.36 | 0.00 | 0.00% | 0.36 | 0 | 282 | 2.17 | 0.92 | 0.02 | -0.10 | 6/4/2026 | 6/9/2026 3:59:52 PM EST |
| 32.50 | 7.30 | 9.60 | 8.45 | 18.65 | 0.00 | 0.00% | 0.26 | 0 | 40 | 1.95 | 0.87 | 0.02 | -0.12 | 6/4/2026 | 6/9/2026 3:59:52 PM EST |
| 35.00 | 5.70 | 7.70 | 6.70 | 9.42 | 0.00 | 0.00% | 0.19 | 0 | 697 | 0.95 | 0.81 | 0.03 | -0.15 | 6/5/2026 | 6/9/2026 3:59:52 PM EST |
| 37.50 | 4.90 | 5.80 | 5.35 | 10.85 | 0.00 | 0.00% | 0.14 | 0 | 59 | 1.24 | 0.71 | 0.04 | -0.17 | 6/5/2026 | 6/9/2026 3:59:52 PM EST |
| 40.00 | 3.50 | 4.40 | 3.95 | 3.40 | -4.66 | -57.82% | 0.10 | 24 | 196 | 1.27 | 0.60 | 0.05 | -0.19 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 42.50 | 2.60 | 3.10 | 2.85 | 2.60 | -1.85 | -41.58% | 0.07 | 57 | 407 | 1.29 | 0.49 | 0.05 | -0.19 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 45.00 | 1.70 | 2.25 | 1.98 | 1.80 | -1.85 | -50.69% | 0.04 | 21 | 662 | 1.29 | 0.39 | 0.04 | -0.18 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 47.50 | 1.20 | 1.80 | 1.50 | 0.90 | -1.67 | -64.99% | 0.03 | 29 | 198 | 1.37 | 0.30 | 0.04 | -0.17 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 50.00 | 0.80 | 1.40 | 1.10 | 0.91 | -0.96 | -51.34% | 0.02 | 103 | 817 | 1.40 | 0.23 | 0.03 | -0.15 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 52.50 | 0.50 | 1.05 | 0.78 | 0.80 | -0.80 | -50.00% | 0.01 | 5 | 102 | 1.41 | 0.18 | 0.03 | -0.12 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 55.00 | 0.40 | 1.00 | 0.70 | 0.60 | -0.70 | -53.85% | 0.01 | 16 | 498 | 1.55 | 0.13 | 0.02 | -0.10 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 57.50 | 0.10 | 0.80 | 0.45 | 0.95 | -0.15 | -13.64% | 0.01 | 1 | 23 | 1.50 | 0.09 | 0.02 | -0.08 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 60.00 | 0.20 | 0.80 | 0.50 | 0.30 | -0.35 | -53.85% | 0.01 | 118 | 2,956 | 1.74 | 0.07 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.65 | -72.23% | 0.00 | 6 | 118 | 1.83 | 0.03 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.30 | -85.72% | 0.00 | 62 | 961 | 1.56 | 0.02 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:52 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 202 | 6.16 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 1.95 | 0.98 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 18 | 5.54 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 2.05 | 1.03 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 137 | 4.91 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 1.95 | 0.98 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 15 | 4.19 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 6/9/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.44 | -0.02 | 0.01 | -0.03 | 5/19/2026 | 6/9/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 202 | 2.06 | -0.04 | 0.01 | -0.06 | 6/5/2026 | 6/9/2026 3:59:52 PM EST |
| 30.00 | 0.25 | 0.80 | 0.53 | 0.60 | +0.34 | +130.77% | 0.02 | 5 | 457 | 1.67 | -0.08 | 0.02 | -0.10 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 32.50 | 0.50 | 0.90 | 0.70 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 104 | 1.51 | -0.13 | 0.02 | -0.12 | 5/29/2026 | 6/9/2026 3:59:52 PM EST |
| 35.00 | 0.95 | 1.50 | 1.23 | 1.67 | +1.02 | +156.93% | 0.04 | 3 | 274 | 1.48 | -0.19 | 0.03 | -0.15 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 37.50 | 1.70 | 2.35 | 2.03 | 2.36 | +1.21 | +105.22% | 0.05 | 13 | 62 | 1.47 | -0.28 | 0.04 | -0.17 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 40.00 | 2.80 | 3.50 | 3.15 | 3.44 | +1.19 | +52.89% | 0.08 | 16 | 893 | 1.49 | -0.40 | 0.05 | -0.19 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 42.50 | 4.20 | 5.00 | 4.60 | 4.95 | +1.75 | +54.69% | 0.11 | 5 | 26 | 1.53 | -0.51 | 0.05 | -0.19 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 45.00 | 5.80 | 6.70 | 6.25 | 8.00 | +3.51 | +78.18% | 0.14 | 17 | 219 | 1.56 | -0.61 | 0.04 | -0.18 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 47.50 | 7.60 | 8.70 | 8.15 | 8.64 | +3.24 | +60.00% | 0.17 | 60 | 78 | 1.61 | -0.70 | 0.04 | -0.17 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 50.00 | 9.50 | 11.60 | 10.55 | 12.20 | +4.90 | +67.13% | 0.21 | 8 | 19 | 1.77 | -0.77 | 0.03 | -0.15 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 52.50 | 11.80 | 13.40 | 12.60 | 14.20 | +5.30 | +59.56% | 0.24 | 1 | 4 | 2.35 | -0.82 | 0.03 | -0.12 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 55.00 | 14.10 | 15.70 | 14.90 | 8.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.22 | -0.87 | 0.02 | -0.10 | 6/4/2026 | 6/9/2026 3:59:52 PM EST |
| 57.50 | 16.40 | 18.80 | 17.60 | % | 0.31 | 0 | 0 | 2.64 | -0.91 | 0.02 | -0.08 | 6/9/2026 3:59:52 PM EST | |||
| 60.00 | 18.80 | 21.20 | 20.00 | % | 0.33 | 0 | 0 | 2.77 | -0.93 | 0.01 | -0.06 | 6/9/2026 3:59:52 PM EST | |||
| 65.00 | 23.70 | 26.10 | 24.90 | % | 0.38 | 0 | 0 | 3.02 | -0.97 | 0.01 | -0.03 | 6/9/2026 3:59:52 PM EST | |||
| 70.00 | 28.60 | 31.00 | 29.80 | % | 0.43 | 0 | 0 | 3.29 | -0.98 | 0.00 | -0.02 | 6/9/2026 3:59:52 PM EST |