Options Chain for ALPHA & OMEGA SEMICONDUCTOR LT SHS (AOSL) - $30.50 as of 7/27/2026 4:10:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 16.50 | 20.50 | 18.50 | 28.50 | 0.00 | 0.00% | 1.48 | 0 | 6 | 2.85 | 0.98 | 0.00 | -0.01 | 4/21/2026 | 7/27/2026 3:59:58 PM EST |
| 15.00 | 14.30 | 18.20 | 16.25 | % | 1.08 | 0 | 0 | 2.46 | 0.96 | 0.01 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 17.50 | 12.20 | 15.70 | 13.95 | % | 0.80 | 0 | 1 | 2.21 | 0.92 | 0.01 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 20.00 | 10.20 | 14.10 | 12.15 | 20.03 | 0.00 | 0.00% | 0.61 | 0 | 8 | 2.01 | 0.88 | 0.01 | -0.03 | 5/15/2026 | 7/27/2026 3:59:58 PM EST |
| 22.50 | 9.20 | 11.80 | 10.50 | 21.01 | 0.00 | 0.00% | 0.47 | 0 | 12 | 1.73 | 0.82 | 0.02 | -0.04 | 5/4/2026 | 7/27/2026 3:59:58 PM EST |
| 25.00 | 8.20 | 9.10 | 8.65 | 9.30 | 0.00 | 0.00% | 0.35 | 0 | 53 | 1.24 | 0.76 | 0.02 | -0.05 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 27.50 | 6.70 | 7.70 | 7.20 | 8.40 | 0.00 | 0.00% | 0.26 | 0 | 24 | 1.21 | 0.69 | 0.02 | -0.05 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 30.00 | 5.40 | 6.50 | 5.95 | 5.50 | -1.10 | -16.67% | 0.20 | 1 | 296 | 1.20 | 0.62 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 32.50 | 4.30 | 5.50 | 4.90 | 5.83 | 0.00 | 0.00% | 0.15 | 0 | 155 | 1.19 | 0.55 | 0.03 | -0.05 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 35.00 | 3.50 | 4.60 | 4.05 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 733 | 1.18 | 0.48 | 0.03 | -0.05 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 37.50 | 3.20 | 3.90 | 3.55 | 3.40 | -0.68 | -16.67% | 0.09 | 173 | 108 | 1.23 | 0.42 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 40.00 | 2.40 | 3.30 | 2.85 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 189 | 1.20 | 0.36 | 0.03 | -0.05 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 42.50 | 2.20 | 2.80 | 2.50 | 2.03 | -2.57 | -55.87% | 0.06 | 1 | 24 | 1.23 | 0.31 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 45.00 | 1.75 | 2.65 | 2.20 | 2.35 | +0.05 | +2.18% | 0.05 | 1 | 277 | 1.26 | 0.26 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 47.50 | 1.00 | 2.05 | 1.53 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 125 | 1.17 | 0.23 | 0.02 | -0.04 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 50.00 | 1.00 | 2.45 | 1.73 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 570 | 1.30 | 0.19 | 0.02 | -0.04 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 52.50 | 0.05 | 1.55 | 0.80 | 1.15 | -1.10 | -48.89% | 0.02 | 1 | 102 | 0.99 | 0.18 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 55.00 | 0.20 | 2.20 | 1.20 | 0.96 | -0.59 | -38.07% | 0.02 | 21 | 579 | 1.22 | 0.14 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 57.50 | 0.60 | 2.00 | 1.30 | 8.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.36 | 0.12 | 0.01 | -0.03 | 6/16/2026 | 7/27/2026 3:59:58 PM EST |
| 60.00 | 0.65 | 1.10 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.30 | 0.11 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 65.00 | 0.20 | 1.90 | 1.05 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.39 | 0.08 | 0.01 | -0.02 | 7/13/2026 | 7/27/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 260 | 1.62 | 0.05 | 0.01 | -0.01 | 7/16/2026 | 7/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 26 | 2.13 | -0.02 | 0.00 | -0.01 | 4/20/2026 | 7/27/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 2.55 | 1.28 | 1.35 | 0.00 | 0.00% | 0.09 | 0 | 3 | 2.54 | -0.04 | 0.01 | -0.01 | 3/27/2026 | 7/27/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 2.50 | 1.25 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 271 | 2.11 | -0.08 | 0.01 | -0.02 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 20.00 | 0.95 | 3.20 | 2.08 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 16 | 1.58 | -0.12 | 0.01 | -0.03 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 22.50 | 1.85 | 2.25 | 2.05 | 1.95 | 0.00 | 0.00% | 0.09 | 0 | 729 | 1.31 | -0.18 | 0.02 | -0.04 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 25.00 | 2.70 | 3.10 | 2.90 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 123 | 1.28 | -0.24 | 0.02 | -0.05 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 27.50 | 3.70 | 4.30 | 4.00 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 512 | 1.27 | -0.31 | 0.02 | -0.05 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 30.00 | 5.00 | 5.50 | 5.25 | 4.50 | -0.20 | -4.26% | 0.17 | 100 | 229 | 1.25 | -0.38 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 32.50 | 5.90 | 7.00 | 6.45 | 6.88 | +1.48 | +27.41% | 0.20 | 1 | 521 | 1.19 | -0.45 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 35.00 | 8.00 | 8.60 | 8.30 | 7.95 | 0.00 | 0.00% | 0.24 | 0 | 291 | 1.23 | -0.52 | 0.03 | -0.05 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 37.50 | 9.80 | 10.40 | 10.10 | 7.20 | 0.00 | 0.00% | 0.27 | 0 | 259 | 1.23 | -0.58 | 0.03 | -0.05 | 7/9/2026 | 7/27/2026 3:59:58 PM EST |
| 40.00 | 11.70 | 12.30 | 12.00 | 9.50 | 0.00 | 0.00% | 0.30 | 0 | 42 | 1.23 | -0.64 | 0.03 | -0.05 | 7/13/2026 | 7/27/2026 3:59:58 PM EST |
| 42.50 | 12.60 | 14.30 | 13.45 | 14.00 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.09 | -0.69 | 0.03 | -0.05 | 7/16/2026 | 7/27/2026 3:59:58 PM EST |
| 45.00 | 15.60 | 16.40 | 16.00 | 14.10 | 0.00 | 0.00% | 0.36 | 0 | 241 | 1.21 | -0.74 | 0.02 | -0.04 | 7/16/2026 | 7/27/2026 3:59:58 PM EST |
| 47.50 | 17.10 | 20.20 | 18.65 | 16.41 | 0.00 | 0.00% | 0.39 | 0 | 220 | 1.29 | -0.77 | 0.02 | -0.04 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 50.00 | 18.60 | 22.50 | 20.55 | 13.90 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.78 | -0.81 | 0.02 | -0.04 | 6/23/2026 | 7/27/2026 3:59:58 PM EST |
| 52.50 | 21.20 | 24.80 | 23.00 | 18.15 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.82 | -0.82 | 0.02 | -0.04 | 6/9/2026 | 7/27/2026 3:59:58 PM EST |
| 55.00 | 24.70 | 27.10 | 25.90 | 15.54 | 0.00 | 0.00% | 0.47 | 0 | 17 | 1.47 | -0.86 | 0.02 | -0.03 | 6/30/2026 | 7/27/2026 3:59:58 PM EST |
| 57.50 | 25.60 | 29.50 | 27.55 | % | 0.48 | 0 | 0 | 1.90 | -0.88 | 0.01 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 60.00 | 27.90 | 31.80 | 29.85 | % | 0.50 | 0 | 0 | 1.92 | -0.89 | 0.01 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 65.00 | 32.70 | 36.70 | 34.70 | % | 0.53 | 0 | 0 | 2.02 | -0.92 | 0.01 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 70.00 | 37.60 | 40.80 | 39.20 | % | 0.56 | 0 | 0 | 2.07 | -0.95 | 0.01 | -0.01 | 7/27/2026 3:59:58 PM EST |