Options Chain for ALPHA & OMEGA SEMICONDUCTOR LT SHS (AOSL) - $25.08 as of 6/11/2025 8:44:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.20 | 24.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:57 PM EST | |||
| 5.00 | 19.00 | 22.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:57 PM EST | |||
| 7.50 | 16.50 | 19.60 | 12.15 | 0.00 | 0.00% | 0 | 7 | 7.61 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/11/2025 3:59:57 PM EST |
| 10.00 | 14.00 | 17.10 | 14.50 | 0.00 | 0.00% | 0 | 2 | 5.78 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/11/2025 3:59:57 PM EST |
| 12.50 | 11.90 | 14.70 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:57 PM EST | |||
| 15.00 | 9.40 | 12.20 | 6.40 | 0.00 | 0.00% | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/11/2025 3:59:57 PM EST |
| 17.50 | 7.00 | 9.70 | 6.20 | 0.00 | 0.00% | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/11/2025 3:59:57 PM EST |
| 20.00 | 4.50 | 7.00 | 4.95 | 0.00 | 0.00% | 0 | 45 | 1.28 | 0.99 | 0.01 | 0.00 | 6/10/2025 | 6/11/2025 3:59:57 PM EST |
| 22.50 | 2.55 | 3.10 | 2.50 | +0.05 | +2.05% | 1 | 113 | 0.73 | 0.88 | 0.08 | -0.03 | 6/11/2025 | 6/11/2025 3:59:57 PM EST |
| 25.00 | 0.80 | 1.00 | 1.15 | 0.00 | 0.00% | 0 | 119 | 0.53 | 0.55 | 0.18 | -0.05 | 6/10/2025 | 6/11/2025 3:59:57 PM EST |
| 27.50 | 0.10 | 0.40 | 0.16 | -0.01 | -5.89% | 40 | 156 | 0.62 | 0.15 | 0.12 | -0.03 | 6/11/2025 | 6/11/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 87 | 1.41 | 0.02 | 0.02 | -0.01 | 5/13/2025 | 6/11/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 39 | 1.09 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/11/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 66 | 2.04 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/11/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 77 | 2.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/11/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 82 | 2.52 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/11/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.58 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/11/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 165 | 2.05 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/11/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 79 | 3.10 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/11/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 351 | 2.45 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/11/2025 3:59:57 PM EST |
| 52.50 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 16 | 3.42 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 6/11/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 95 | 3.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/11/2025 3:59:57 PM EST |
| 57.50 | 0.00 | 0.75 | 4.50 | 0.00 | 0.00% | 0 | 80 | 3.70 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 6/11/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 2.60 | 0.00 | 0.00% | 0 | 353 | 3.82 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 6/11/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.75 | 3.03 | 0.00 | 0.00% | 0 | 4 | 4.06 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 6/11/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 42 | 4.27 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/11/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 422 | 2.89 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/11/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/11/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 5.12 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/11/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.75 | 0.92 | 0.00 | 0.00% | 0 | 8 | 4.06 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/11/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 76 | 3.20 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/11/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 115 | 2.47 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/11/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 70 | 1.82 | -0.01 | 0.01 | 0.00 | 6/4/2025 | 6/11/2025 3:59:57 PM EST |
| 22.50 | 0.10 | 0.35 | 0.15 | -0.27 | -64.29% | 10 | 51 | 0.72 | -0.12 | 0.08 | -0.03 | 6/11/2025 | 6/11/2025 3:59:57 PM EST |
| 25.00 | 0.70 | 0.90 | 1.40 | 0.00 | 0.00% | 0 | 128 | 0.56 | -0.45 | 0.18 | -0.05 | 6/9/2025 | 6/11/2025 3:59:57 PM EST |
| 27.50 | 2.25 | 2.70 | 4.00 | 0.00 | 0.00% | 0 | 120 | 0.76 | -0.85 | 0.12 | -0.03 | 5/13/2025 | 6/11/2025 3:59:57 PM EST |
| 30.00 | 4.20 | 6.80 | 6.23 | 0.00 | 0.00% | 0 | 35 | 1.39 | -0.98 | 0.02 | -0.01 | 5/12/2025 | 6/11/2025 3:59:57 PM EST |
| 32.50 | 6.70 | 9.00 | 7.70 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 6/11/2025 3:59:57 PM EST |
| 35.00 | 9.30 | 11.20 | 13.64 | 0.00 | 0.00% | 0 | 1 | 2.75 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 6/11/2025 3:59:57 PM EST |
| 37.50 | 11.70 | 13.30 | 15.16 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/11/2025 3:59:57 PM EST |
| 40.00 | 14.30 | 15.90 | 16.74 | 0.00 | 0.00% | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/11/2025 3:59:57 PM EST |
| 42.50 | 15.60 | 18.50 | 20.36 | 0.00 | 0.00% | 0 | 1 | 3.28 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/11/2025 3:59:57 PM EST |
| 45.00 | 18.20 | 21.00 | 21.74 | 0.00 | 0.00% | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/11/2025 3:59:57 PM EST |
| 47.50 | 21.60 | 23.80 | 29.54 | 0.00 | 0.00% | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 6/11/2025 3:59:57 PM EST |
| 50.00 | 23.00 | 26.10 | 18.84 | 0.00 | 0.00% | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 6/11/2025 3:59:57 PM EST |
| 52.50 | 25.50 | 28.20 | 14.00 | 0.00 | 0.00% | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 6/11/2025 3:59:57 PM EST |
| 55.00 | 29.10 | 31.80 | 16.00 | 0.00 | 0.00% | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 6/11/2025 3:59:57 PM EST |
| 57.50 | 30.50 | 33.60 | 14.60 | 0.00 | 0.00% | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 6/11/2025 3:59:57 PM EST |
| 60.00 | 33.20 | 36.00 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:57 PM EST | |||
| 65.00 | 38.40 | 40.80 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:57 PM EST | |||
| 70.00 | 44.30 | 45.90 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:57 PM EST | |||
| 75.00 | 48.50 | 51.20 | % | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:57 PM EST |