Options Chain for ALPHA & OMEGA SEMICONDUCTOR LT SHS (AOSL) - $19.86 as of 3/9/2026 1:00:16 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 | 16.10 | 18.50 | 17.30 | % | 6.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 2:59:04 PM EST | |||
| 5.00 | 13.60 | 16.00 | 14.80 | % | 2.96 | 0 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 3/9/2026 2:59:04 PM EST | |||
| 7.50 | 11.10 | 13.00 | 12.05 | % | 1.61 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 3/9/2026 2:59:04 PM EST | |||
| 10.00 | 8.60 | 10.50 | 9.55 | % | 0.96 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 3/9/2026 2:59:04 PM EST | |||
| 12.50 | 6.10 | 8.10 | 7.10 | 7.80 | 0.00 | 0.00% | 0.57 | 0 | 13 | 3.48 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/9/2026 2:59:04 PM EST |
| 15.00 | 3.80 | 5.30 | 4.55 | 7.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.07 | 0.94 | 0.04 | -0.02 | 12/8/2025 | 3/9/2026 2:59:04 PM EST |
| 17.50 | 2.00 | 2.95 | 2.48 | 12.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.85 | 0.76 | 0.10 | -0.04 | 9/10/2025 | 3/9/2026 2:59:04 PM EST |
| 20.00 | 0.80 | 1.20 | 1.00 | 0.79 | -0.81 | -50.63% | 0.05 | 13 | 31 | 0.84 | 0.44 | 0.14 | -0.05 | 3/9/2026 | 3/9/2026 2:59:04 PM EST |
| 22.50 | 0.25 | 0.40 | 0.33 | 0.40 | -0.15 | -27.28% | 0.01 | 13 | 57 | 0.93 | 0.18 | 0.09 | -0.04 | 3/9/2026 | 3/9/2026 2:59:04 PM EST |
| 25.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.17 | 0.06 | 0.04 | -0.02 | 3/6/2026 | 3/9/2026 2:59:04 PM EST |
| 27.50 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.00 | 0.01 | 0.01 | 0.00 | 3/4/2026 | 3/9/2026 2:59:04 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.29 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/9/2026 2:59:04 PM EST |
| 32.50 | 0.00 | 0.60 | 0.30 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 143 | 2.49 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/9/2026 2:59:04 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.71 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/9/2026 2:59:04 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 3/9/2026 2:59:04 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 166 | 3.10 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/9/2026 2:59:04 PM EST |
| 42.50 | 0.00 | 2.75 | 1.38 | 1.61 | 0.00 | 0.00% | 0.03 | 0 | 21 | 5.33 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 3/9/2026 2:59:04 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.43 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 3/9/2026 2:59:04 PM EST |
| 47.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:59:04 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 | 0.60 | 0.30 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:59:04 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:59:04 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 3/9/2026 2:59:04 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:59:04 PM EST | |||
| 12.50 | 0.00 | 0.70 | 0.35 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.73 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 3/9/2026 2:59:04 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.26 | -0.06 | 0.04 | -0.02 | 2/24/2026 | 3/9/2026 2:59:04 PM EST |
| 17.50 | 0.30 | 0.60 | 0.45 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.94 | -0.24 | 0.10 | -0.04 | 3/6/2026 | 3/9/2026 2:59:04 PM EST |
| 20.00 | 1.00 | 1.55 | 1.28 | 1.37 | +0.17 | +14.17% | 0.06 | 108 | 197 | 0.84 | -0.56 | 0.14 | -0.05 | 3/9/2026 | 3/9/2026 2:59:04 PM EST |
| 22.50 | 2.70 | 3.80 | 3.25 | 1.65 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.42 | -0.82 | 0.09 | -0.04 | 2/20/2026 | 3/9/2026 2:59:04 PM EST |
| 25.00 | 5.00 | 6.30 | 5.65 | 3.36 | 0.00 | 0.00% | 0.23 | 0 | 183 | 1.76 | -0.94 | 0.04 | -0.02 | 2/20/2026 | 3/9/2026 2:59:04 PM EST |
| 27.50 | 7.30 | 8.80 | 8.05 | 5.58 | 0.00 | 0.00% | 0.29 | 0 | 142 | 2.00 | -0.99 | 0.01 | 0.00 | 2/25/2026 | 3/9/2026 2:59:04 PM EST |
| 30.00 | 9.80 | 11.20 | 10.50 | 10.45 | +2.43 | +30.30% | 0.35 | 2 | 102 | 2.18 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 2:59:04 PM EST |
| 32.50 | 12.20 | 14.00 | 13.10 | 10.54 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/9/2026 2:59:04 PM EST |
| 35.00 | 14.70 | 16.50 | 15.60 | 14.58 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.42 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 3/9/2026 2:59:04 PM EST |
| 37.50 | 16.90 | 19.00 | 17.95 | 9.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 3/9/2026 2:59:04 PM EST |
| 40.00 | 19.50 | 21.50 | 20.50 | 11.15 | 0.00 | 0.00% | 0.51 | 0 | 8 | 3.94 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 3/9/2026 2:59:04 PM EST |
| 42.50 | 21.20 | 24.70 | 22.95 | % | 0.54 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 3/9/2026 2:59:04 PM EST | |||
| 45.00 | 24.60 | 26.50 | 25.55 | % | 0.57 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 3/9/2026 2:59:04 PM EST | |||
| 47.50 | 26.90 | 29.00 | 27.95 | % | 0.59 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 3/9/2026 2:59:04 PM EST |