Options Chain for ALPHA & OMEGA SEMICONDUCTOR LT SHS (AOSL) - $47.59 as of 7/1/2026 7:30:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.90 | 21.20 | 19.55 | % | 0.78 | 0 | 0 | 1.84 | 0.91 | 0.01 | -0.03 | 7/1/2026 4:00:18 PM EST | |||
| 27.50 | 15.70 | 19.60 | 17.65 | % | 0.64 | 0 | 0 | 1.90 | 0.88 | 0.01 | -0.04 | 7/1/2026 4:00:18 PM EST | |||
| 30.00 | 13.80 | 17.20 | 15.50 | % | 0.52 | 0 | 0 | 1.10 | 0.84 | 0.01 | -0.05 | 7/1/2026 4:00:18 PM EST | |||
| 32.50 | 12.60 | 15.70 | 14.15 | % | 0.44 | 0 | 0 | 1.26 | 0.80 | 0.01 | -0.06 | 7/1/2026 4:00:18 PM EST | |||
| 35.00 | 10.90 | 14.00 | 12.45 | % | 0.36 | 0 | 0 | 1.24 | 0.76 | 0.01 | -0.06 | 7/1/2026 4:00:18 PM EST | |||
| 37.50 | 9.50 | 12.30 | 10.90 | % | 0.29 | 0 | 0 | 1.22 | 0.71 | 0.02 | -0.07 | 7/1/2026 4:00:18 PM EST | |||
| 40.00 | 8.90 | 11.50 | 10.20 | 12.42 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.32 | 0.67 | 0.02 | -0.07 | 6/30/2026 | 7/1/2026 4:00:18 PM EST |
| 42.50 | 7.90 | 9.80 | 8.85 | 11.20 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.29 | 0.62 | 0.02 | -0.08 | 6/30/2026 | 7/1/2026 4:00:18 PM EST |
| 45.00 | 5.80 | 8.70 | 7.25 | 7.47 | -2.93 | -28.18% | 0.16 | 3 | 89 | 1.20 | 0.57 | 0.02 | -0.08 | 7/1/2026 | 7/1/2026 4:00:18 PM EST |
| 47.50 | 5.90 | 7.20 | 6.55 | 6.52 | -2.46 | -27.40% | 0.14 | 1 | 20 | 1.23 | 0.52 | 0.02 | -0.08 | 7/1/2026 | 7/1/2026 4:00:18 PM EST |
| 50.00 | 5.10 | 6.50 | 5.80 | 5.90 | -2.20 | -27.16% | 0.12 | 1 | 143 | 1.23 | 0.48 | 0.02 | -0.08 | 7/1/2026 | 7/1/2026 4:00:18 PM EST |
| 52.50 | 4.40 | 6.40 | 5.40 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 23 | 1.28 | 0.44 | 0.02 | -0.08 | 6/29/2026 | 7/1/2026 4:00:18 PM EST |
| 55.00 | 3.80 | 5.30 | 4.55 | 4.40 | -1.92 | -30.38% | 0.08 | 1 | 78 | 1.25 | 0.40 | 0.02 | -0.08 | 7/1/2026 | 7/1/2026 4:00:18 PM EST |
| 60.00 | 3.00 | 3.80 | 3.40 | 3.30 | -1.99 | -37.62% | 0.06 | 10 | 176 | 1.23 | 0.33 | 0.02 | -0.07 | 7/1/2026 | 7/1/2026 4:00:18 PM EST |
| 65.00 | 2.25 | 3.30 | 2.78 | 2.74 | -1.41 | -33.98% | 0.04 | 2 | 359 | 1.26 | 0.27 | 0.02 | -0.07 | 7/1/2026 | 7/1/2026 4:00:18 PM EST |
| 70.00 | 1.75 | 3.40 | 2.58 | 3.36 | 0.00 | 0.00% | 0.04 | 0 | 126 | 1.22 | 0.22 | 0.01 | -0.06 | 6/30/2026 | 7/1/2026 4:00:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.40 | 1.60 | 1.00 | 0.99 | -0.11 | -10.00% | 0.04 | 3 | 2 | 1.28 | -0.09 | 0.01 | -0.03 | 7/1/2026 | 7/1/2026 4:00:18 PM EST |
| 27.50 | 1.05 | 2.40 | 1.73 | 1.45 | -0.30 | -17.15% | 0.06 | 1 | 3 | 1.36 | -0.12 | 0.01 | -0.04 | 7/1/2026 | 7/1/2026 4:00:18 PM EST |
| 30.00 | 1.60 | 2.60 | 2.10 | 2.15 | +0.20 | +10.26% | 0.07 | 9 | 318 | 1.28 | -0.16 | 0.01 | -0.05 | 7/1/2026 | 7/1/2026 4:00:18 PM EST |
| 32.50 | 2.30 | 3.50 | 2.90 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.28 | -0.20 | 0.01 | -0.06 | 6/18/2026 | 7/1/2026 4:00:18 PM EST |
| 35.00 | 3.10 | 4.30 | 3.70 | 3.60 | +0.25 | +7.47% | 0.11 | 3 | 35 | 1.26 | -0.24 | 0.01 | -0.06 | 7/1/2026 | 7/1/2026 4:00:18 PM EST |
| 37.50 | 4.10 | 5.40 | 4.75 | 4.65 | % | 0.13 | 6 | 0 | 1.25 | -0.29 | 0.02 | -0.07 | 7/1/2026 | 7/1/2026 4:00:18 PM EST | |
| 40.00 | 5.20 | 6.70 | 5.95 | 5.65 | % | 0.15 | 1 | 0 | 1.25 | -0.33 | 0.02 | -0.07 | 7/1/2026 | 7/1/2026 4:00:18 PM EST | |
| 42.50 | 6.50 | 8.20 | 7.35 | 7.05 | % | 0.17 | 10 | 0 | 1.26 | -0.38 | 0.02 | -0.08 | 7/1/2026 | 7/1/2026 4:00:18 PM EST | |
| 45.00 | 8.10 | 9.50 | 8.80 | 8.70 | +0.90 | +11.54% | 0.20 | 2 | 18 | 1.25 | -0.43 | 0.02 | -0.08 | 7/1/2026 | 7/1/2026 4:00:18 PM EST |
| 47.50 | 9.60 | 11.80 | 10.70 | 9.50 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.30 | -0.48 | 0.02 | -0.08 | 6/25/2026 | 7/1/2026 4:00:18 PM EST |
| 50.00 | 11.40 | 12.80 | 12.10 | 10.90 | 0.00 | 0.00% | 0.24 | 0 | 160 | 1.26 | -0.52 | 0.02 | -0.08 | 6/25/2026 | 7/1/2026 4:00:18 PM EST |
| 52.50 | 13.10 | 14.60 | 13.85 | 13.40 | 0.00 | 0.00% | 0.26 | 0 | 28 | 1.25 | -0.56 | 0.02 | -0.08 | 6/25/2026 | 7/1/2026 4:00:18 PM EST |
| 55.00 | 15.30 | 16.40 | 15.85 | 14.80 | 0.00 | 0.00% | 0.29 | 0 | 117 | 1.28 | -0.60 | 0.02 | -0.08 | 6/25/2026 | 7/1/2026 4:00:18 PM EST |
| 60.00 | 19.30 | 20.50 | 19.90 | 18.90 | 0.00 | 0.00% | 0.33 | 0 | 104 | 1.29 | -0.67 | 0.02 | -0.07 | 6/23/2026 | 7/1/2026 4:00:18 PM EST |
| 65.00 | 22.20 | 25.80 | 24.00 | % | 0.37 | 0 | 0 | 1.25 | -0.73 | 0.02 | -0.07 | 7/1/2026 4:00:18 PM EST | |||
| 70.00 | 26.70 | 30.40 | 28.55 | % | 0.41 | 0 | 0 | 1.25 | -0.78 | 0.01 | -0.06 | 7/1/2026 4:00:18 PM EST |