Options Chain for ALPHA & OMEGA SEMICONDUCTOR LT SHS (AOSL) - $42.57 as of 4/28/2026 7:05:46 AM 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 | 28.10 | 31.90 | 30.00 | % | 2.40 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 4/27/2026 4:00:10 PM EST | |||
| 15.00 | 25.60 | 29.50 | 27.55 | % | 1.84 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 4/27/2026 4:00:10 PM EST | |||
| 17.50 | 23.10 | 26.20 | 24.65 | % | 1.41 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 4/27/2026 4:00:10 PM EST | |||
| 20.00 | 20.70 | 23.80 | 22.25 | 20.10 | 0.00 | 0.00% | 1.11 | 0 | 1 | 3.35 | 0.99 | 0.00 | 0.00 | 4/21/2026 | 4/27/2026 4:00:10 PM EST |
| 22.50 | 18.20 | 21.30 | 19.75 | 4.20 | 0.00 | 0.00% | 0.88 | 0 | 20 | 3.00 | 0.97 | 0.00 | -0.02 | 4/9/2026 | 4/27/2026 4:00:10 PM EST |
| 25.00 | 15.90 | 18.80 | 17.35 | 19.58 | 0.00 | 0.00% | 0.69 | 0 | 45 | 2.21 | 0.96 | 0.00 | -0.02 | 4/24/2026 | 4/27/2026 4:00:10 PM EST |
| 27.50 | 13.50 | 16.20 | 14.85 | 17.50 | 0.00 | 0.00% | 0.54 | 0 | 272 | 1.86 | 0.93 | 0.01 | -0.03 | 4/24/2026 | 4/27/2026 4:00:10 PM EST |
| 30.00 | 11.40 | 14.20 | 12.80 | 10.60 | 0.00 | 0.00% | 0.43 | 0 | 89 | 2.05 | 0.89 | 0.01 | -0.05 | 4/23/2026 | 4/27/2026 4:00:10 PM EST |
| 32.50 | 9.40 | 12.40 | 10.90 | 13.55 | 0.00 | 0.00% | 0.34 | 0 | 134 | 1.17 | 0.84 | 0.01 | -0.07 | 4/24/2026 | 4/27/2026 4:00:10 PM EST |
| 35.00 | 8.30 | 10.00 | 9.15 | 8.00 | 0.00 | 0.00% | 0.26 | 0 | 598 | 1.28 | 0.78 | 0.02 | -0.08 | 4/27/2026 | 4/27/2026 4:00:10 PM EST |
| 37.50 | 6.70 | 7.70 | 7.20 | 6.73 | 0.00 | 0.00% | 0.19 | 0 | 419 | 1.18 | 0.71 | 0.02 | -0.09 | 4/27/2026 | 4/27/2026 4:00:10 PM EST |
| 40.00 | 5.50 | 6.30 | 5.90 | 5.40 | 0.00 | 0.00% | 0.15 | 0 | 342 | 1.21 | 0.63 | 0.03 | -0.10 | 4/27/2026 | 4/27/2026 4:00:10 PM EST |
| 42.50 | 3.90 | 5.00 | 4.45 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 26 | 1.14 | 0.55 | 0.03 | -0.11 | 4/27/2026 | 4/27/2026 4:00:10 PM EST |
| 45.00 | 3.00 | 4.00 | 3.50 | 3.15 | 0.00 | 0.00% | 0.08 | 0 | 1,555 | 1.15 | 0.47 | 0.03 | -0.12 | 4/27/2026 | 4/27/2026 4:00:10 PM EST |
| 47.50 | 2.30 | 3.20 | 2.75 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 30 | 1.16 | 0.39 | 0.03 | -0.12 | 4/27/2026 | 4/27/2026 4:00:10 PM EST |
| 50.00 | 1.35 | 2.60 | 1.98 | 2.39 | 0.00 | 0.00% | 0.04 | 0 | 395 | 1.23 | 0.32 | 0.03 | -0.12 | 4/27/2026 | 4/27/2026 4:00:10 PM EST |
| 55.00 | 1.00 | 1.70 | 1.35 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 402 | 1.21 | 0.22 | 0.03 | -0.11 | 4/27/2026 | 4/27/2026 4:00:10 PM EST |
| 60.00 | 0.80 | 1.05 | 0.93 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 178 | 1.26 | 0.15 | 0.02 | -0.09 | 4/27/2026 | 4/27/2026 4:00:10 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 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/27/2026 4:00:10 PM EST |
| 15.00 | 0.00 | 1.30 | 0.65 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/27/2026 4:00:10 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.93 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/27/2026 4:00:10 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.96 | -0.01 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:10 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.59 | -0.03 | 0.00 | -0.02 | 4/24/2026 | 4/27/2026 4:00:10 PM EST |
| 25.00 | 0.05 | 1.40 | 0.73 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 128 | 1.88 | -0.04 | 0.00 | -0.02 | 4/23/2026 | 4/27/2026 4:00:10 PM EST |
| 27.50 | 0.15 | 0.90 | 0.53 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 146 | 1.52 | -0.07 | 0.01 | -0.03 | 4/24/2026 | 4/27/2026 4:00:10 PM EST |
| 30.00 | 0.35 | 0.80 | 0.58 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 268 | 1.16 | -0.11 | 0.01 | -0.05 | 4/27/2026 | 4/27/2026 4:00:10 PM EST |
| 32.50 | 0.90 | 1.20 | 1.05 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 257 | 1.18 | -0.16 | 0.01 | -0.07 | 4/27/2026 | 4/27/2026 4:00:10 PM EST |
| 35.00 | 1.15 | 1.80 | 1.48 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 505 | 1.11 | -0.22 | 0.02 | -0.08 | 4/27/2026 | 4/27/2026 4:00:10 PM EST |
| 37.50 | 2.05 | 2.60 | 2.33 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 112 | 1.12 | -0.29 | 0.02 | -0.09 | 4/27/2026 | 4/27/2026 4:00:10 PM EST |
| 40.00 | 3.10 | 3.70 | 3.40 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 141 | 1.12 | -0.37 | 0.03 | -0.10 | 4/27/2026 | 4/27/2026 4:00:10 PM EST |
| 42.50 | 4.00 | 5.00 | 4.50 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.07 | -0.45 | 0.03 | -0.11 | 4/24/2026 | 4/27/2026 4:00:10 PM EST |
| 45.00 | 5.50 | 6.50 | 6.00 | 6.04 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.07 | -0.53 | 0.03 | -0.12 | 4/27/2026 | 4/27/2026 4:00:10 PM EST |
| 47.50 | 7.20 | 8.20 | 7.70 | 8.53 | 0.00 | 0.00% | 0.16 | 0 | 60 | 1.08 | -0.61 | 0.03 | -0.12 | 4/27/2026 | 4/27/2026 4:00:10 PM EST |
| 50.00 | 9.10 | 10.10 | 9.60 | 10.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.08 | -0.68 | 0.03 | -0.12 | 4/27/2026 | 4/27/2026 4:00:10 PM EST |
| 55.00 | 13.10 | 15.30 | 14.20 | % | 0.26 | 0 | 0 | 1.22 | -0.78 | 0.03 | -0.11 | 4/27/2026 4:00:10 PM EST | |||
| 60.00 | 17.80 | 19.90 | 18.85 | % | 0.31 | 0 | 0 | 1.17 | -0.85 | 0.02 | -0.09 | 4/27/2026 4:00:10 PM EST |