Options Chain for ALPHA & OMEGA SEMICONDUCTOR LT SHS (AOSL) - $32.17 as of 11/20/2024 7:44:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 23.50 | 28.00 | 39.00 | 0.00 | 0.00% | 0 | 2 | 8.16 | 1.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 3:59:51 PM EST |
| 7.50 | 22.20 | 25.50 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 10.00 | 19.80 | 23.00 | 16.60 | 0.00 | 0.00% | 0 | 3 | 4.33 | 1.00 | 0.00 | 0.00 | 5/8/2024 | 11/20/2024 3:59:51 PM EST |
| 12.50 | 17.20 | 20.50 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 15.00 | 14.70 | 18.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 17.50 | 12.10 | 15.50 | 13.10 | 0.00 | 0.00% | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 20.00 | 9.70 | 13.00 | 15.10 | 0.00 | 0.00% | 0 | 11 | 2.20 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:51 PM EST |
| 22.50 | 7.20 | 10.50 | 3.70 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.99 | 0.01 | -0.01 | 4/26/2024 | 11/20/2024 3:59:51 PM EST |
| 25.00 | 5.10 | 7.30 | 7.70 | 0.00 | 0.00% | 0 | 37 | 0.83 | 0.93 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 27.50 | 2.40 | 3.80 | 4.80 | -0.40 | -7.70% | 5 | 384 | 0.29 | 0.79 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 30.00 | 1.95 | 2.20 | 2.25 | -0.94 | -29.47% | 31 | 213 | 0.52 | 0.58 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 32.50 | 0.85 | 1.25 | 0.98 | -0.97 | -49.75% | 7 | 62 | 0.52 | 0.36 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 35.00 | 0.40 | 0.60 | 0.45 | -0.46 | -50.55% | 212 | 343 | 0.53 | 0.19 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 37.50 | 0.15 | 0.25 | 0.35 | -0.15 | -30.00% | 5 | 35 | 0.52 | 0.09 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 0.30 | 0.20 | -0.05 | -20.00% | 2 | 317 | 0.69 | 0.03 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 42.50 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 7 | 2.35 | 0.01 | 0.01 | 0.00 | 11/5/2024 | 11/20/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 319 | 1.15 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:51 PM EST |
| 47.50 | 0.00 | 1.00 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.05 | -0.30 | -85.72% | 3 | 327 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 0.65 | 0.26 | 0.00 | 0.00% | 0 | 90 | 1.47 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 70 | 1.68 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 20 | 1.81 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 4 | 2.59 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 11/20/2024 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 11/20/2024 3:59:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.96 | 0.00 | 0.00% | 0 | 5 | 1.76 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 506 | 1.13 | -0.01 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 41 | 0.96 | -0.07 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 27.50 | 0.40 | 0.65 | 0.32 | 0.00 | 0.00% | 0 | 271 | 0.52 | -0.21 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 30.00 | 0.90 | 1.70 | 1.49 | +0.64 | +75.30% | 1 | 277 | 0.45 | -0.42 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 32.50 | 2.50 | 3.10 | 5.00 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.64 | 0.09 | -0.03 | 11/7/2024 | 11/20/2024 3:59:51 PM EST |
| 35.00 | 4.60 | 5.20 | 3.40 | 0.00 | 0.00% | 0 | 27 | 0.46 | -0.81 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 37.50 | 6.20 | 8.80 | 10.47 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.91 | 0.04 | -0.01 | 11/6/2024 | 11/20/2024 3:59:51 PM EST |
| 40.00 | 8.70 | 12.00 | 6.08 | 0.00 | 0.00% | 0 | 0 | 1.60 | -0.97 | 0.02 | -0.01 | 10/7/2024 | 11/20/2024 3:59:51 PM EST |
| 42.50 | 11.20 | 14.10 | 7.82 | 0.00 | 0.00% | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 10/7/2024 | 11/20/2024 3:59:51 PM EST |
| 45.00 | 13.70 | 15.70 | 10.25 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:51 PM EST |
| 47.50 | 16.50 | 18.40 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 50.00 | 18.70 | 21.20 | 12.70 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:51 PM EST |
| 55.00 | 24.00 | 26.90 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 60.00 | 28.40 | 31.20 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 65.00 | 32.70 | 36.30 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |