Options Chain for ALPHA & OMEGA SEMICONDUCTOR LT SHS (AOSL) - $22.84 as of 4/10/2025 10:18:36 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.50 | 19.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2025 9:59:00 AM EST | |||
| 5.00 | 14.40 | 16.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2025 9:59:00 AM EST | |||
| 7.50 | 11.70 | 14.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2025 9:59:00 AM EST | |||
| 10.00 | 9.60 | 11.80 | % | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 4/10/2025 9:59:00 AM EST | |||
| 12.50 | 6.70 | 9.30 | % | 0 | 0 | 5.86 | 0.99 | 0.01 | -0.01 | 4/10/2025 9:59:00 AM EST | |||
| 15.00 | 4.30 | 6.80 | % | 0 | 0 | 4.20 | 0.92 | 0.03 | -0.04 | 4/10/2025 9:59:00 AM EST | |||
| 17.50 | 2.80 | 3.40 | 1.80 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.76 | 0.07 | -0.08 | 4/8/2025 | 4/10/2025 9:59:00 AM EST |
| 20.00 | 1.30 | 1.65 | 2.80 | 0.00 | 0.00% | 0 | 21 | 1.27 | 0.51 | 0.10 | -0.10 | 4/9/2025 | 4/10/2025 9:59:00 AM EST |
| 22.50 | 0.40 | 0.65 | 1.27 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.27 | 0.10 | -0.10 | 4/9/2025 | 4/10/2025 9:59:00 AM EST |
| 25.00 | 0.00 | 0.20 | 0.60 | 0.00 | 0.00% | 0 | 86 | 1.31 | 0.13 | 0.07 | -0.07 | 4/9/2025 | 4/10/2025 9:59:00 AM EST |
| 27.50 | 0.00 | 0.40 | 0.82 | 0.00 | 0.00% | 0 | 74 | 2.06 | 0.05 | 0.04 | -0.04 | 4/7/2025 | 4/10/2025 9:59:00 AM EST |
| 30.00 | 0.00 | 0.90 | 0.09 | 0.00 | 0.00% | 0 | 134 | 2.85 | 0.01 | 0.02 | -0.02 | 4/3/2025 | 4/10/2025 9:59:00 AM EST |
| 32.50 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 242 | 3.31 | 0.00 | 0.01 | -0.01 | 3/31/2025 | 4/10/2025 9:59:00 AM EST |
| 35.00 | 0.00 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 161 | 2.85 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/10/2025 9:59:00 AM EST |
| 37.50 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 10 | 3.88 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/10/2025 9:59:00 AM EST |
| 40.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 16 | 4.12 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/10/2025 9:59:00 AM EST |
| 42.50 | 0.00 | 1.00 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 4/10/2025 9:59:00 AM EST | |||
| 45.00 | 0.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 5 | 4.56 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 4/10/2025 9:59:00 AM EST |
| 47.50 | 0.00 | 1.00 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 4/10/2025 9:59:00 AM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 4/10/2025 9:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 9:59:00 AM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 9:59:00 AM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 4/10/2025 9:59:00 AM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 4/10/2025 9:59:00 AM EST | |||
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 4.12 | -0.01 | 0.01 | -0.01 | 4/10/2025 9:59:00 AM EST | |||
| 15.00 | 0.00 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 12 | 2.88 | -0.08 | 0.03 | -0.04 | 4/7/2025 | 4/10/2025 9:59:00 AM EST |
| 17.50 | 0.00 | 0.60 | 1.10 | 0.00 | 0.00% | 0 | 45 | 1.65 | -0.24 | 0.07 | -0.08 | 4/9/2025 | 4/10/2025 9:59:00 AM EST |
| 20.00 | 1.15 | 1.50 | 1.55 | +0.05 | +3.34% | 3 | 84 | 1.15 | -0.49 | 0.10 | -0.10 | 4/10/2025 | 4/10/2025 9:59:00 AM EST |
| 22.50 | 2.65 | 3.20 | 1.90 | 0.00 | 0.00% | 0 | 37 | 1.50 | -0.73 | 0.10 | -0.10 | 4/9/2025 | 4/10/2025 9:59:00 AM EST |
| 25.00 | 4.70 | 5.20 | 5.06 | 0.00 | 0.00% | 0 | 279 | 1.88 | -0.87 | 0.07 | -0.07 | 4/8/2025 | 4/10/2025 9:59:00 AM EST |
| 27.50 | 7.00 | 8.60 | 7.80 | +3.01 | +62.84% | 26 | 52 | 2.86 | -0.95 | 0.04 | -0.04 | 4/10/2025 | 4/10/2025 9:59:00 AM EST |
| 30.00 | 9.60 | 11.20 | 8.00 | 0.00 | 0.00% | 0 | 49 | 3.67 | -0.99 | 0.02 | -0.02 | 4/9/2025 | 4/10/2025 9:59:00 AM EST |
| 32.50 | 12.10 | 13.50 | 7.04 | 0.00 | 0.00% | 0 | 46 | 3.63 | -1.00 | 0.01 | -0.01 | 3/13/2025 | 4/10/2025 9:59:00 AM EST |
| 35.00 | 14.60 | 15.80 | 8.73 | 0.00 | 0.00% | 0 | 37 | 3.94 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/10/2025 9:59:00 AM EST |
| 37.50 | 16.90 | 18.50 | 11.69 | 0.00 | 0.00% | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/10/2025 9:59:00 AM EST |
| 40.00 | 18.30 | 21.00 | 12.11 | 0.00 | 0.00% | 0 | 1 | 4.71 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/10/2025 9:59:00 AM EST |
| 42.50 | 20.80 | 23.50 | 15.32 | 0.00 | 0.00% | 0 | 94 | 4.94 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/10/2025 9:59:00 AM EST |
| 45.00 | 23.30 | 26.60 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 4/10/2025 9:59:00 AM EST | |||
| 47.50 | 25.80 | 29.40 | % | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 4/10/2025 9:59:00 AM EST | |||
| 50.00 | 28.30 | 31.90 | % | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 4/10/2025 9:59:00 AM EST |