Options Chain for ALPHA & OMEGA SEMICONDUCTOR LT SHS (AOSL) - $28.49 as of 9/16/2025 8:23:57 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 | 25.40 | 28.10 | 26.75 | % | 10.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 5.00 | 22.00 | 25.70 | 23.85 | % | 4.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 7.50 | 20.30 | 23.20 | 21.75 | % | 2.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 10.00 | 16.90 | 20.70 | 18.80 | % | 1.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 12.50 | 14.50 | 18.10 | 16.30 | % | 1.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 15.00 | 12.10 | 15.60 | 13.85 | 9.70 | 0.00 | 0.00% | 0.92 | 0 | 12 | 9.13 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 9/16/2025 3:59:58 PM EST |
| 17.50 | 10.80 | 13.10 | 11.95 | 10.97 | 0.00 | 0.00% | 0.68 | 0 | 42 | 7.51 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:58 PM EST |
| 20.00 | 8.10 | 10.60 | 9.35 | 9.45 | +6.90 | +270.59% | 0.47 | 6 | 39 | 6.11 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 22.50 | 5.60 | 8.10 | 6.85 | 6.58 | 0.00 | 0.00% | 0.30 | 0 | 50 | 4.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 3:59:58 PM EST |
| 25.00 | 3.10 | 5.70 | 4.40 | 3.10 | 0.00 | 0.00% | 0.18 | 0 | 69 | 3.79 | 0.95 | 0.05 | -0.03 | 9/9/2025 | 9/16/2025 3:59:58 PM EST |
| 27.50 | 0.40 | 1.60 | 1.00 | 1.35 | -0.65 | -32.50% | 0.04 | 3 | 40 | 2.05 | 0.68 | 0.15 | -0.13 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 30.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.42 | -62.69% | 0.01 | 16 | 193 | 0.65 | 0.27 | 0.15 | -0.12 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 71 | 3.00 | 0.05 | 0.05 | -0.04 | 9/10/2025 | 9/16/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.56 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/16/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 66 | 3.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/16/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 200 | 3.45 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.83 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 9/16/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.18 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/16/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 119 | 4.49 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/16/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.02 | -0.03 | -60.00% | 0.01 | 6 | 846 | 4.32 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.83 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 9/16/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 435 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 9/16/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 9/16/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 9/16/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 146 | 6.30 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 19 | 5.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/16/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 39 | 4.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/16/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 82 | 3.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | 0.08 | -0.42 | -84.00% | 0.04 | 7 | 182 | 3.34 | -0.05 | 0.05 | -0.03 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 27.50 | 0.20 | 0.40 | 0.30 | 0.40 | +0.20 | +100.00% | 0.01 | 3 | 71 | 0.64 | -0.32 | 0.15 | -0.13 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 30.00 | 1.50 | 1.85 | 1.68 | 1.07 | 0.00 | 0.00% | 0.06 | 0 | 126 | 1.98 | -0.73 | 0.15 | -0.12 | 9/15/2025 | 9/16/2025 3:59:58 PM EST |
| 32.50 | 3.30 | 5.70 | 4.50 | 11.40 | 0.00 | 0.00% | 0.14 | 0 | 62 | 3.06 | -0.95 | 0.05 | -0.04 | 8/7/2025 | 9/16/2025 3:59:58 PM EST |
| 35.00 | 5.90 | 8.40 | 7.15 | 6.57 | +0.47 | +7.71% | 0.20 | 1 | 2 | 3.91 | -1.00 | 0.01 | 0.00 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 37.50 | 8.40 | 10.00 | 9.20 | 12.98 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/16/2025 3:59:58 PM EST |
| 40.00 | 11.00 | 12.40 | 11.70 | 9.15 | 0.00 | 0.00% | 0.29 | 0 | 3 | 3.74 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 9/16/2025 3:59:58 PM EST |
| 42.50 | 13.30 | 14.70 | 14.00 | 17.73 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 9/16/2025 3:59:58 PM EST |
| 45.00 | 15.80 | 17.20 | 16.50 | % | 0.37 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 47.50 | 18.30 | 20.30 | 19.30 | 23.27 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 9/16/2025 3:59:58 PM EST |
| 50.00 | 20.80 | 23.00 | 21.90 | % | 0.44 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 55.00 | 25.90 | 27.20 | 26.55 | % | 0.48 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 60.00 | 31.20 | 32.70 | 31.95 | % | 0.53 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST |