Options Chain for DIODES INC COM (DIOD) - $46.83 as of 3/25/2025 9:09:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.00 | 19.10 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 35.00 | 10.20 | 14.20 | % | 0 | 0 | 1.57 | 0.98 | 0.01 | -0.01 | 3/25/2025 3:59:55 PM EST | |||
| 40.00 | 5.40 | 9.40 | 6.35 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.91 | 0.03 | -0.03 | 3/20/2025 | 3/25/2025 3:59:55 PM EST |
| 45.00 | 1.45 | 4.90 | 2.80 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.66 | 0.06 | -0.05 | 3/20/2025 | 3/25/2025 3:59:55 PM EST |
| 50.00 | 0.85 | 1.15 | 1.13 | 0.00 | 0.00% | 0 | 79 | 0.51 | 0.32 | 0.07 | -0.05 | 3/24/2025 | 3/25/2025 3:59:55 PM EST |
| 55.00 | 0.20 | 0.35 | 0.25 | -0.05 | -16.67% | 1 | 10 | 0.45 | 0.11 | 0.03 | -0.02 | 3/25/2025 | 3/25/2025 3:59:55 PM EST |
| 60.00 | 0.10 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.56 | 0.03 | 0.01 | -0.01 | 3/11/2025 | 3/25/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.70 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.70 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.70 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 0.77 | -0.02 | 0.01 | -0.01 | 3/25/2025 3:59:55 PM EST | |||
| 40.00 | 0.10 | 2.40 | 0.67 | 0.00 | 0.00% | 0 | 49 | 1.20 | -0.09 | 0.03 | -0.03 | 3/21/2025 | 3/25/2025 3:59:55 PM EST |
| 45.00 | 0.55 | 1.70 | 1.25 | 0.00 | 0.00% | 0 | 27 | 0.56 | -0.34 | 0.06 | -0.05 | 3/24/2025 | 3/25/2025 3:59:55 PM EST |
| 50.00 | 3.70 | 4.30 | 4.10 | 0.00 | 0.00% | 0 | 14 | 0.45 | -0.68 | 0.07 | -0.05 | 3/24/2025 | 3/25/2025 3:59:55 PM EST |
| 55.00 | 6.20 | 10.30 | 4.20 | 0.00 | 0.00% | 0 | 23 | 1.07 | -0.89 | 0.03 | -0.02 | 2/26/2025 | 3/25/2025 3:59:55 PM EST |
| 60.00 | 11.10 | 15.20 | % | 0 | 0 | 1.32 | -0.97 | 0.01 | -0.01 | 3/25/2025 3:59:55 PM EST | |||
| 65.00 | 16.10 | 20.10 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 70.00 | 21.10 | 25.10 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 75.00 | 26.10 | 30.10 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 80.00 | 30.70 | 35.10 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST |