Options Chain for ALPHA & OMEGA SEMICONDUCTOR LT SHS (AOSL) - $28.85 as of 7/28/2026 8:45:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.50 | 11.20 | 9.85 | % | 0.49 | 0 | 0 | 2.60 | 0.88 | 0.02 | -0.04 | 7/28/2026 3:59:59 PM EST | |||
| 22.50 | 6.60 | 9.30 | 7.95 | % | 0.35 | 0 | 0 | 2.32 | 0.81 | 0.03 | -0.06 | 7/28/2026 3:59:59 PM EST | |||
| 25.00 | 5.00 | 7.60 | 6.30 | 8.50 | 0.00 | 0.00% | 0.25 | 0 | 78 | 1.50 | 0.72 | 0.03 | -0.07 | 7/20/2026 | 7/28/2026 3:59:59 PM EST |
| 27.50 | 3.80 | 6.00 | 4.90 | 8.39 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.47 | 0.62 | 0.04 | -0.08 | 7/23/2026 | 7/28/2026 3:59:59 PM EST |
| 30.00 | 2.75 | 4.00 | 3.38 | 3.00 | -1.80 | -37.50% | 0.11 | 6 | 6 | 1.32 | 0.53 | 0.04 | -0.09 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 32.50 | 1.90 | 3.90 | 2.90 | 3.07 | +0.05 | +1.66% | 0.09 | 2 | 383 | 1.44 | 0.43 | 0.04 | -0.08 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 35.00 | 1.40 | 2.85 | 2.13 | 2.10 | -0.70 | -25.00% | 0.06 | 5 | 44 | 1.40 | 0.35 | 0.04 | -0.08 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 37.50 | 0.95 | 2.30 | 1.63 | 1.77 | 0.00 | 0.00% | 0.04 | 0 | 48 | 1.41 | 0.28 | 0.03 | -0.07 | 7/27/2026 | 7/28/2026 3:59:59 PM EST |
| 40.00 | 0.45 | 1.90 | 1.18 | 1.25 | -0.18 | -12.59% | 0.03 | 7 | 58 | 1.36 | 0.21 | 0.03 | -0.06 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 42.50 | 0.50 | 1.30 | 0.90 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.39 | 0.16 | 0.03 | -0.05 | 7/27/2026 | 7/28/2026 3:59:59 PM EST |
| 45.00 | 0.15 | 1.20 | 0.68 | 0.65 | -0.65 | -50.00% | 0.02 | 2 | 140 | 1.34 | 0.12 | 0.02 | -0.04 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 1.30 | 0.65 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.85 | 0.10 | 0.02 | -0.04 | 7/27/2026 | 7/28/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.35 | -0.16 | -31.38% | 0.01 | 1 | 153 | 1.50 | 0.07 | 0.01 | -0.03 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 52.50 | 0.00 | 0.90 | 0.45 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.85 | 0.05 | 0.01 | -0.02 | 7/22/2026 | 7/28/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.24 | -70.59% | 0.00 | 3 | 86 | 1.51 | 0.04 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 150 | 2.78 | 0.02 | 0.01 | -0.01 | 7/22/2026 | 7/28/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 356 | 2.06 | 0.01 | 0.00 | -0.01 | 7/17/2026 | 7/28/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 2.11 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.20 | 1.15 | 0.68 | 0.88 | +0.08 | +10.00% | 0.03 | 5 | 146 | 1.34 | -0.12 | 0.02 | -0.04 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 22.50 | 1.25 | 1.50 | 1.38 | 1.35 | 0.00 | 0.00% | 0.06 | 211 | 183 | 1.43 | -0.19 | 0.03 | -0.06 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 25.00 | 2.05 | 3.00 | 2.53 | 2.72 | +0.47 | +20.89% | 0.10 | 1 | 515 | 1.52 | -0.28 | 0.03 | -0.07 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 27.50 | 3.10 | 4.20 | 3.65 | 3.33 | +1.03 | +44.79% | 0.13 | 4 | 79 | 1.50 | -0.38 | 0.04 | -0.08 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 30.00 | 4.40 | 5.50 | 4.95 | 4.60 | +0.60 | +15.00% | 0.17 | 14 | 1,020 | 1.45 | -0.47 | 0.04 | -0.09 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 32.50 | 6.10 | 7.30 | 6.70 | 7.20 | +1.96 | +37.41% | 0.21 | 20 | 195 | 1.49 | -0.57 | 0.04 | -0.08 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 35.00 | 7.90 | 9.10 | 8.50 | 7.90 | +0.74 | +10.34% | 0.24 | 1 | 153 | 1.47 | -0.65 | 0.04 | -0.08 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 37.50 | 8.90 | 11.40 | 10.15 | 7.00 | 0.00 | 0.00% | 0.27 | 0 | 21 | 1.30 | -0.72 | 0.03 | -0.07 | 7/21/2026 | 7/28/2026 3:59:59 PM EST |
| 40.00 | 10.80 | 14.10 | 12.45 | 9.10 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.10 | -0.79 | 0.03 | -0.06 | 7/23/2026 | 7/28/2026 3:59:59 PM EST |
| 42.50 | 12.70 | 16.30 | 14.50 | 11.00 | 0.00 | 0.00% | 0.34 | 0 | 12 | 2.16 | -0.84 | 0.03 | -0.05 | 7/23/2026 | 7/28/2026 3:59:59 PM EST |
| 45.00 | 14.80 | 18.60 | 16.70 | 13.18 | 0.00 | 0.00% | 0.37 | 0 | 95 | 2.23 | -0.88 | 0.02 | -0.04 | 7/7/2026 | 7/28/2026 3:59:59 PM EST |
| 47.50 | 17.20 | 20.80 | 19.00 | 14.42 | 0.00 | 0.00% | 0.40 | 0 | 70 | 2.24 | -0.90 | 0.02 | -0.04 | 7/7/2026 | 7/28/2026 3:59:59 PM EST |
| 50.00 | 19.60 | 23.10 | 21.35 | 17.71 | 0.00 | 0.00% | 0.43 | 0 | 160 | 2.28 | -0.93 | 0.01 | -0.03 | 7/23/2026 | 7/28/2026 3:59:59 PM EST |
| 52.50 | 22.20 | 25.40 | 23.80 | 19.22 | 0.00 | 0.00% | 0.45 | 0 | 28 | 2.31 | -0.95 | 0.01 | -0.02 | 7/15/2026 | 7/28/2026 3:59:59 PM EST |
| 55.00 | 25.10 | 27.70 | 26.40 | 14.80 | 0.00 | 0.00% | 0.48 | 0 | 117 | 2.32 | -0.96 | 0.01 | -0.02 | 6/25/2026 | 7/28/2026 3:59:59 PM EST |
| 60.00 | 29.10 | 32.80 | 30.95 | 18.90 | 0.00 | 0.00% | 0.52 | 0 | 104 | 2.55 | -0.98 | 0.01 | -0.01 | 6/23/2026 | 7/28/2026 3:59:59 PM EST |
| 65.00 | 34.10 | 38.00 | 36.05 | % | 0.55 | 0 | 0 | 2.81 | -0.99 | 0.00 | -0.01 | 7/28/2026 3:59:59 PM EST | |||
| 70.00 | 39.10 | 43.20 | 41.15 | % | 0.59 | 0 | 0 | 2.96 | -0.99 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST |