Options Chain for ALPHA & OMEGA SEMICONDUCTOR LT SHS (AOSL) - $21.76 as of 5/9/2025 8:33:59 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 | 21.10 | % | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 5.00 | 15.10 | 18.70 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 7.50 | 13.60 | 16.20 | 12.15 | 0.00 | 0.00% | 0 | 7 | 4.05 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/9/2025 3:59:52 PM EST |
| 10.00 | 11.10 | 13.60 | % | 0 | 0 | 3.18 | 0.99 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 12.50 | 8.70 | 11.30 | % | 0 | 0 | 2.47 | 0.98 | 0.01 | -0.01 | 5/9/2025 3:59:52 PM EST | |||
| 15.00 | 6.60 | 8.40 | 27.35 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.92 | 0.02 | -0.01 | 12/16/2024 | 5/9/2025 3:59:52 PM EST |
| 17.50 | 4.30 | 5.60 | 3.90 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.83 | 0.04 | -0.02 | 5/6/2025 | 5/9/2025 3:59:52 PM EST |
| 20.00 | 3.00 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 47 | 0.70 | 0.69 | 0.06 | -0.03 | 5/8/2025 | 5/9/2025 3:59:52 PM EST |
| 22.50 | 1.65 | 1.85 | 1.85 | +0.65 | +54.17% | 3 | 97 | 0.67 | 0.51 | 0.08 | -0.03 | 5/9/2025 | 5/9/2025 3:59:52 PM EST |
| 25.00 | 0.85 | 1.00 | 0.90 | +0.16 | +21.63% | 10 | 147 | 0.67 | 0.33 | 0.07 | -0.02 | 5/9/2025 | 5/9/2025 3:59:52 PM EST |
| 27.50 | 0.40 | 0.55 | 0.40 | 0.00 | 0.00% | 2 | 103 | 0.67 | 0.20 | 0.05 | -0.02 | 5/9/2025 | 5/9/2025 3:59:52 PM EST |
| 30.00 | 0.15 | 0.30 | 0.20 | +0.02 | +11.12% | 2 | 85 | 0.67 | 0.11 | 0.04 | -0.01 | 5/9/2025 | 5/9/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 21 | 1.11 | 0.06 | 0.02 | -0.01 | 4/1/2025 | 5/9/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 66 | 1.24 | 0.03 | 0.01 | 0.00 | 5/6/2025 | 5/9/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 78 | 1.35 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 5/9/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 83 | 1.45 | 0.01 | 0.00 | 0.00 | 4/14/2025 | 5/9/2025 3:59:52 PM EST |
| 42.50 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 24 | 1.07 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/9/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 163 | 1.15 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/9/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.75 | 1.17 | 0.00 | 0.00% | 0 | 81 | 1.70 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/9/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 351 | 1.34 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/9/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 16 | 1.85 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/9/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 95 | 1.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/9/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 0.75 | 4.50 | 0.00 | 0.00% | 0 | 80 | 1.97 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/9/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.75 | 2.60 | 0.00 | 0.00% | 0 | 353 | 2.03 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/9/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.30 | 3.03 | 0.00 | 0.00% | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/9/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 42 | 2.23 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/9/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 422 | 1.50 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/9/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 65 | 1.55 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.16 | -0.01 | 0.00 | 0.00 | 4/30/2025 | 5/9/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.75 | 0.92 | 0.00 | 0.00% | 0 | 8 | 1.65 | -0.02 | 0.01 | -0.01 | 4/4/2025 | 5/9/2025 3:59:52 PM EST |
| 15.00 | 0.20 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 75 | 0.89 | -0.08 | 0.02 | -0.01 | 5/5/2025 | 5/9/2025 3:59:52 PM EST |
| 17.50 | 0.55 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 96 | 0.80 | -0.17 | 0.04 | -0.02 | 5/8/2025 | 5/9/2025 3:59:52 PM EST |
| 20.00 | 1.20 | 1.30 | 1.50 | 0.00 | 0.00% | 0 | 87 | 0.74 | -0.31 | 0.06 | -0.03 | 5/8/2025 | 5/9/2025 3:59:52 PM EST |
| 22.50 | 2.30 | 2.70 | 2.80 | 0.00 | 0.00% | 0 | 75 | 0.74 | -0.49 | 0.08 | -0.03 | 5/8/2025 | 5/9/2025 3:59:52 PM EST |
| 25.00 | 3.90 | 4.20 | 4.10 | -3.15 | -43.45% | 4 | 78 | 0.69 | -0.67 | 0.07 | -0.02 | 5/9/2025 | 5/9/2025 3:59:52 PM EST |
| 27.50 | 5.90 | 6.30 | 7.30 | 0.00 | 0.00% | 0 | 119 | 0.70 | -0.80 | 0.05 | -0.02 | 5/8/2025 | 5/9/2025 3:59:52 PM EST |
| 30.00 | 8.10 | 9.40 | 9.65 | 0.00 | 0.00% | 0 | 51 | 1.20 | -0.89 | 0.04 | -0.01 | 5/2/2025 | 5/9/2025 3:59:52 PM EST |
| 32.50 | 10.20 | 12.60 | 7.70 | 0.00 | 0.00% | 0 | 36 | 1.67 | -0.94 | 0.02 | -0.01 | 3/14/2025 | 5/9/2025 3:59:52 PM EST |
| 35.00 | 12.50 | 13.70 | 13.64 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.97 | 0.01 | 0.00 | 4/3/2025 | 5/9/2025 3:59:52 PM EST |
| 37.50 | 14.60 | 17.10 | 20.09 | 0.00 | 0.00% | 0 | 1 | 1.70 | -0.99 | 0.01 | 0.00 | 4/4/2025 | 5/9/2025 3:59:52 PM EST |
| 40.00 | 17.50 | 20.40 | 13.95 | 0.00 | 0.00% | 0 | 7 | 2.13 | -0.99 | 0.00 | 0.00 | 3/7/2025 | 5/9/2025 3:59:52 PM EST |
| 42.50 | 20.20 | 22.90 | 16.11 | 0.00 | 0.00% | 0 | 5 | 2.24 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 5/9/2025 3:59:52 PM EST |
| 45.00 | 22.70 | 25.30 | 17.96 | 0.00 | 0.00% | 0 | 12 | 2.30 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 5/9/2025 3:59:52 PM EST |
| 47.50 | 23.80 | 27.00 | 29.54 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/9/2025 3:59:52 PM EST |
| 50.00 | 27.20 | 29.70 | 18.84 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/9/2025 3:59:52 PM EST |
| 52.50 | 29.90 | 32.80 | 14.00 | 0.00 | 0.00% | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/9/2025 3:59:52 PM EST |
| 55.00 | 31.30 | 35.40 | 16.00 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/9/2025 3:59:52 PM EST |
| 57.50 | 34.70 | 37.00 | 14.60 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 5/9/2025 3:59:52 PM EST |
| 60.00 | 36.40 | 39.50 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 65.00 | 41.70 | 45.40 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 70.00 | 47.20 | 50.40 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 75.00 | 52.20 | 55.30 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST |