Options Chain for ALPHA & OMEGA SEMICONDUCTOR LT SHS (AOSL) - $35.48 as of 7/15/2026 7:15:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.60 | 17.50 | 15.55 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:56 PM EST | |||
| 22.50 | 11.10 | 15.20 | 13.15 | 11.40 | -1.50 | -11.63% | 0.58 | 1 | 1 | 8.25 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 25.00 | 8.80 | 12.70 | 10.75 | 15.85 | 0.00 | 0.00% | 0.43 | 0 | 10 | 6.96 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/15/2026 3:59:56 PM EST |
| 27.50 | 6.40 | 10.10 | 8.25 | 5.38 | -19.22 | -78.13% | 0.30 | 1 | 4 | 5.76 | 1.00 | 0.01 | 0.00 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 30.00 | 3.70 | 7.70 | 5.70 | 5.50 | -18.50 | -77.09% | 0.19 | 100 | 11 | 4.75 | 0.91 | 0.04 | -0.13 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 32.50 | 2.95 | 4.10 | 3.53 | 4.59 | +0.29 | +6.75% | 0.11 | 13 | 114 | 2.65 | 0.76 | 0.07 | -0.29 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 35.00 | 1.30 | 2.65 | 1.98 | 2.03 | +0.63 | +45.00% | 0.06 | 11 | 95 | 1.83 | 0.55 | 0.09 | -0.38 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 37.50 | 0.45 | 0.80 | 0.63 | 0.67 | -0.02 | -2.90% | 0.02 | 2 | 225 | 1.38 | 0.33 | 0.09 | -0.37 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 40.00 | 0.10 | 0.50 | 0.30 | 0.22 | -0.12 | -35.30% | 0.01 | 42 | 109 | 1.57 | 0.18 | 0.06 | -0.28 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.12 | -54.55% | 0.00 | 4 | 164 | 1.79 | 0.08 | 0.03 | -0.17 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.09 | -64.29% | 0.00 | 99 | 186 | 2.61 | 0.03 | 0.02 | -0.06 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 126 | 5.35 | 0.01 | 0.01 | -0.01 | 7/14/2026 | 7/15/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 50 | 1,354 | 2.26 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 139 | 3.02 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 833 | 2.76 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:56 PM EST |
| 57.50 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 12 | 6.49 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 4,373 | 3.21 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 4,430 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 42 | 8.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 176 | 3.13 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 32 | 2.08 | 0.00 | 0.01 | 0.00 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 30.00 | 0.05 | 0.40 | 0.23 | 0.18 | -0.07 | -28.00% | 0.01 | 4 | 292 | 1.78 | -0.09 | 0.04 | -0.13 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 32.50 | 0.30 | 0.70 | 0.50 | 0.42 | -0.58 | -58.00% | 0.02 | 7 | 179 | 1.50 | -0.24 | 0.07 | -0.29 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 35.00 | 1.00 | 1.50 | 1.25 | 1.17 | -0.73 | -38.43% | 0.04 | 135 | 427 | 1.32 | -0.45 | 0.09 | -0.38 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 37.50 | 2.55 | 3.90 | 3.23 | 4.94 | +1.54 | +45.30% | 0.09 | 1 | 477 | 1.69 | -0.67 | 0.09 | -0.37 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 40.00 | 3.40 | 6.30 | 4.85 | 6.19 | 0.00 | 0.00% | 0.12 | 0 | 324 | 3.20 | -0.82 | 0.06 | -0.28 | 7/14/2026 | 7/15/2026 3:59:56 PM EST |
| 42.50 | 5.20 | 8.60 | 6.90 | 7.10 | +0.80 | +12.70% | 0.16 | 2 | 338 | 3.61 | -0.92 | 0.03 | -0.17 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 45.00 | 7.80 | 11.10 | 9.45 | 9.20 | -0.81 | -8.10% | 0.21 | 2 | 850 | 4.15 | -0.97 | 0.02 | -0.06 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 47.50 | 10.10 | 13.60 | 11.85 | 11.90 | 0.00 | 0.00% | 0.25 | 0 | 530 | 4.64 | -0.99 | 0.01 | -0.01 | 7/13/2026 | 7/15/2026 3:59:56 PM EST |
| 50.00 | 12.50 | 16.30 | 14.40 | 12.70 | 0.00 | 0.00% | 0.29 | 0 | 6 | 5.32 | -1.00 | 0.00 | -0.01 | 7/10/2026 | 7/15/2026 3:59:56 PM EST |
| 52.50 | 15.20 | 18.80 | 17.00 | % | 0.32 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:56 PM EST | |||
| 55.00 | 17.50 | 21.30 | 19.40 | 12.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/15/2026 3:59:56 PM EST |
| 57.50 | 20.00 | 23.80 | 21.90 | % | 0.38 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:56 PM EST | |||
| 60.00 | 22.50 | 26.30 | 24.40 | % | 0.41 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:56 PM EST | |||
| 65.00 | 27.50 | 31.50 | 29.50 | % | 0.45 | 0 | 0 | 7.79 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:56 PM EST | |||
| 70.00 | 32.50 | 36.30 | 34.40 | % | 0.49 | 0 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:56 PM EST |