Options Chain for ALPHA & OMEGA SEMICONDUCTOR LT SHS (AOSL) - $43.33 as of 6/12/2026 6:56:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 40.90 | 44.80 | 42.85 | 46.80 | 0.00 | 0.00% | 17.14 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:48 PM EST |
| 5.00 | 38.40 | 42.30 | 40.35 | 44.34 | 0.00 | 0.00% | 8.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:48 PM EST |
| 7.50 | 36.00 | 39.80 | 37.90 | 43.93 | 0.00 | 0.00% | 5.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:48 PM EST |
| 10.00 | 33.40 | 37.30 | 35.35 | % | 3.54 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:48 PM EST | |||
| 12.50 | 30.90 | 34.80 | 32.85 | 39.06 | 0.00 | 0.00% | 2.63 | 0 | 2 | 9.80 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:48 PM EST |
| 15.00 | 28.50 | 32.30 | 30.40 | 34.40 | 0.00 | 0.00% | 2.03 | 0 | 6 | 8.51 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 3:59:48 PM EST |
| 17.50 | 25.90 | 29.80 | 27.85 | 32.61 | 0.00 | 0.00% | 1.59 | 0 | 3 | 7.46 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:48 PM EST |
| 20.00 | 23.40 | 27.30 | 25.35 | 19.65 | 0.00 | 0.00% | 1.27 | 0 | 37 | 6.55 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 6/12/2026 3:59:48 PM EST |
| 22.50 | 21.00 | 24.30 | 22.65 | 24.85 | 0.00 | 0.00% | 1.01 | 0 | 222 | 5.02 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:48 PM EST |
| 25.00 | 18.60 | 21.70 | 20.15 | 17.65 | 0.00 | 0.00% | 0.81 | 0 | 93 | 4.40 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:48 PM EST |
| 27.50 | 16.00 | 19.30 | 17.65 | 24.50 | 0.00 | 0.00% | 0.64 | 0 | 52 | 3.85 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:48 PM EST |
| 30.00 | 13.60 | 16.90 | 15.25 | 15.29 | -6.07 | -28.42% | 0.51 | 2 | 282 | 3.43 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:48 PM EST |
| 32.50 | 11.70 | 14.30 | 13.00 | 13.00 | -5.65 | -30.30% | 0.40 | 2 | 40 | 2.87 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:48 PM EST |
| 35.00 | 8.90 | 11.90 | 10.40 | 10.50 | +5.50 | +110.00% | 0.30 | 1 | 694 | 2.49 | 0.95 | 0.02 | -0.04 | 6/12/2026 | 6/12/2026 3:59:48 PM EST |
| 37.50 | 6.60 | 9.70 | 8.15 | 10.85 | 0.00 | 0.00% | 0.22 | 0 | 59 | 2.23 | 0.89 | 0.03 | -0.10 | 6/5/2026 | 6/12/2026 3:59:48 PM EST |
| 40.00 | 5.10 | 7.50 | 6.30 | 6.32 | +2.56 | +68.09% | 0.16 | 8 | 187 | 1.94 | 0.79 | 0.04 | -0.16 | 6/12/2026 | 6/12/2026 3:59:48 PM EST |
| 42.50 | 3.50 | 5.30 | 4.40 | 4.80 | +2.30 | +92.00% | 0.10 | 18 | 429 | 1.32 | 0.67 | 0.05 | -0.20 | 6/12/2026 | 6/12/2026 3:59:48 PM EST |
| 45.00 | 2.20 | 3.20 | 2.70 | 3.12 | +0.77 | +32.77% | 0.06 | 84 | 804 | 1.17 | 0.53 | 0.05 | -0.23 | 6/12/2026 | 6/12/2026 3:59:48 PM EST |
| 47.50 | 1.65 | 2.55 | 2.10 | 2.05 | +0.95 | +86.37% | 0.04 | 4 | 190 | 1.35 | 0.40 | 0.05 | -0.23 | 6/12/2026 | 6/12/2026 3:59:48 PM EST |
| 50.00 | 1.10 | 1.95 | 1.53 | 1.35 | +0.50 | +58.83% | 0.03 | 35 | 791 | 1.42 | 0.29 | 0.05 | -0.20 | 6/12/2026 | 6/12/2026 3:59:48 PM EST |
| 52.50 | 0.15 | 0.95 | 0.55 | 0.84 | +0.04 | +5.00% | 0.01 | 4 | 275 | 1.14 | 0.20 | 0.04 | -0.17 | 6/12/2026 | 6/12/2026 3:59:48 PM EST |
| 55.00 | 0.05 | 1.15 | 0.60 | 0.48 | +0.08 | +20.00% | 0.01 | 2 | 506 | 1.35 | 0.13 | 0.03 | -0.14 | 6/12/2026 | 6/12/2026 3:59:48 PM EST |
| 57.50 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.97 | 0.08 | 0.02 | -0.09 | 6/9/2026 | 6/12/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 46 | 2,918 | 1.34 | 0.06 | 0.02 | -0.08 | 6/12/2026 | 6/12/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 121 | 1.66 | 0.02 | 0.01 | -0.03 | 6/12/2026 | 6/12/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 151 | 964 | 1.54 | 0.01 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:48 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:48 PM EST |
| 7.50 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 3:59:48 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:48 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 202 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:48 PM EST |
| 17.50 | 0.00 | 1.75 | 0.88 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 18 | 6.97 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 137 | 6.13 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 3:59:48 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 15 | 4.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.27 | -0.01 | -3.58% | 0.01 | 2 | 52 | 3.43 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:48 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | 0.30 | +0.13 | +76.48% | 0.01 | 2 | 202 | 3.04 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.09 | -64.29% | 0.00 | 8 | 454 | 1.96 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:48 PM EST |
| 32.50 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 106 | 2.73 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:48 PM EST |
| 35.00 | 0.10 | 0.65 | 0.38 | 0.30 | -0.19 | -38.78% | 0.01 | 1 | 328 | 1.47 | -0.05 | 0.02 | -0.04 | 6/12/2026 | 6/12/2026 3:59:48 PM EST |
| 37.50 | 0.35 | 0.65 | 0.50 | 0.46 | -0.69 | -60.00% | 0.01 | 16 | 70 | 1.31 | -0.11 | 0.03 | -0.10 | 6/12/2026 | 6/12/2026 3:59:48 PM EST |
| 40.00 | 0.45 | 1.05 | 0.75 | 0.93 | -1.23 | -56.95% | 0.02 | 26 | 889 | 1.13 | -0.21 | 0.04 | -0.16 | 6/12/2026 | 6/12/2026 3:59:48 PM EST |
| 42.50 | 1.10 | 2.45 | 1.78 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 140 | 1.27 | -0.33 | 0.05 | -0.20 | 6/11/2026 | 6/12/2026 3:59:48 PM EST |
| 45.00 | 2.25 | 3.30 | 2.78 | 2.90 | -1.80 | -38.30% | 0.06 | 21 | 190 | 1.20 | -0.47 | 0.05 | -0.23 | 6/12/2026 | 6/12/2026 3:59:48 PM EST |
| 47.50 | 3.70 | 4.70 | 4.20 | 4.50 | -4.14 | -47.92% | 0.09 | 1 | 34 | 1.17 | -0.60 | 0.05 | -0.23 | 6/12/2026 | 6/12/2026 3:59:48 PM EST |
| 50.00 | 5.00 | 7.30 | 6.15 | 12.20 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.18 | -0.71 | 0.05 | -0.20 | 6/9/2026 | 6/12/2026 3:59:48 PM EST |
| 52.50 | 7.00 | 9.40 | 8.20 | 14.20 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.91 | -0.80 | 0.04 | -0.17 | 6/9/2026 | 6/12/2026 3:59:48 PM EST |
| 55.00 | 8.90 | 11.90 | 10.40 | 8.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.12 | -0.87 | 0.03 | -0.14 | 6/4/2026 | 6/12/2026 3:59:48 PM EST |
| 57.50 | 11.20 | 14.00 | 12.60 | % | 0.22 | 0 | 0 | 2.14 | -0.92 | 0.02 | -0.09 | 6/12/2026 3:59:48 PM EST | |||
| 60.00 | 13.60 | 16.10 | 14.85 | % | 0.25 | 0 | 0 | 2.10 | -0.94 | 0.02 | -0.08 | 6/12/2026 3:59:48 PM EST | |||
| 65.00 | 18.10 | 21.50 | 19.80 | % | 0.30 | 0 | 0 | 2.73 | -0.98 | 0.01 | -0.03 | 6/12/2026 3:59:48 PM EST | |||
| 70.00 | 23.40 | 26.40 | 24.90 | % | 0.36 | 0 | 0 | 3.07 | -0.99 | 0.00 | -0.01 | 6/12/2026 3:59:48 PM EST |