Options Chain for ALPHA & OMEGA SEMICONDUCTOR LT SHS (AOSL) - $30.70 as of 8/14/2026 7:25:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.60 | 17.50 | 15.55 | % | 1.04 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 17.50 | 11.10 | 14.80 | 12.95 | % | 0.74 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 20.00 | 8.70 | 12.30 | 10.50 | % | 0.53 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 22.50 | 6.20 | 9.80 | 8.00 | % | 0.36 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 25.00 | 3.80 | 7.50 | 5.65 | 5.31 | 0.00 | 0.00% | 0.23 | 0 | 81 | 2.65 | 0.97 | 0.03 | -0.01 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 27.50 | 1.55 | 4.50 | 3.03 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 81 | 1.63 | 0.84 | 0.07 | -0.05 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 30.00 | 0.55 | 2.55 | 1.55 | 1.40 | -0.20 | -12.50% | 0.05 | 9 | 19 | 1.31 | 0.59 | 0.11 | -0.09 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 32.50 | 0.50 | 1.00 | 0.75 | 0.65 | -0.45 | -40.91% | 0.02 | 178 | 385 | 0.82 | 0.31 | 0.10 | -0.08 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.25 | -0.25 | -50.00% | 0.01 | 3 | 93 | 1.19 | 0.13 | 0.06 | -0.05 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.45 | 0.23 | 0.11 | -0.09 | -45.00% | 0.01 | 48 | 222 | 1.35 | 0.04 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 1 | 702 | 1.13 | 0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | 0.05 | -0.05 | -50.00% | 0.01 | 5 | 87 | 1.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 4 | 306 | 1.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.98 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 168 | 2.47 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:59 PM EST |
| 52.50 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 3.56 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 150 | 2.36 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 383 | 2.35 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 136 | 4.34 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.03 | -0.10 | -76.93% | 0.01 | 102 | 200 | 2.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.03 | -37.50% | 0.01 | 107 | 447 | 1.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.09 | -0.11 | -55.00% | 0.01 | 5 | 401 | 1.01 | -0.03 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 27.50 | 0.35 | 0.80 | 0.58 | 0.45 | -0.15 | -25.00% | 0.02 | 2 | 222 | 1.03 | -0.16 | 0.07 | -0.05 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 30.00 | 0.30 | 1.80 | 1.05 | 1.25 | -0.40 | -24.25% | 0.04 | 101 | 993 | 0.76 | -0.41 | 0.11 | -0.09 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 32.50 | 1.20 | 3.10 | 2.15 | 2.78 | -0.42 | -13.13% | 0.07 | 5 | 331 | 1.17 | -0.69 | 0.10 | -0.08 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 35.00 | 3.50 | 6.60 | 5.05 | 5.35 | 0.00 | 0.00% | 0.14 | 0 | 243 | 2.25 | -0.87 | 0.06 | -0.05 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 37.50 | 5.60 | 8.10 | 6.85 | 6.05 | 0.00 | 0.00% | 0.18 | 0 | 21 | 1.99 | -0.96 | 0.03 | -0.02 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 40.00 | 7.80 | 11.40 | 9.60 | 9.10 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.86 | -0.99 | 0.01 | -0.01 | 7/23/2026 | 8/14/2026 3:59:59 PM EST |
| 42.50 | 10.50 | 13.90 | 12.20 | 12.00 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 45.00 | 12.90 | 16.40 | 14.65 | 13.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 47.50 | 15.40 | 18.90 | 17.15 | 16.18 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:59 PM EST |
| 50.00 | 17.80 | 21.40 | 19.60 | 17.80 | 0.00 | 0.00% | 0.39 | 0 | 43 | 3.91 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 52.50 | 20.30 | 23.90 | 22.10 | 19.22 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 3:59:59 PM EST |
| 55.00 | 23.00 | 26.40 | 24.70 | 23.21 | 0.00 | 0.00% | 0.45 | 0 | 37 | 4.31 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 60.00 | 27.90 | 31.40 | 29.65 | 27.80 | 0.00 | 0.00% | 0.49 | 0 | 73 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 65.00 | 32.80 | 36.40 | 34.60 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 70.00 | 37.80 | 41.40 | 39.60 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST |