Options Chain for DIODES INC COM (DIOD) - $91.66 as of 9/11/2026 7:23:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 62.90 | 66.50 | 64.70 | 71.40 | 0.00 | 0.00% | 2.16 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/11/2026 3:59:58 PM EST |
| 35.00 | 57.90 | 61.70 | 59.80 | % | 1.71 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 40.00 | 52.90 | 56.50 | 54.70 | 28.30 | 0.00 | 0.00% | 1.37 | 0 | 1 | 4.57 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 9/11/2026 3:59:58 PM EST |
| 45.00 | 47.90 | 51.50 | 49.70 | 35.00 | 0.00 | 0.00% | 1.10 | 0 | 21 | 4.03 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 9/11/2026 3:59:58 PM EST |
| 50.00 | 43.50 | 46.50 | 45.00 | % | 0.90 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 55.00 | 38.00 | 41.50 | 39.75 | % | 0.72 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 60.00 | 33.50 | 36.70 | 35.10 | 33.60 | 0.00 | 0.00% | 0.59 | 0 | 25 | 2.81 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 9/11/2026 3:59:58 PM EST |
| 65.00 | 28.60 | 31.70 | 30.15 | 50.60 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 9/11/2026 3:59:58 PM EST |
| 70.00 | 23.00 | 26.70 | 24.85 | 36.70 | 0.00 | 0.00% | 0.36 | 0 | 28 | 2.07 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 9/11/2026 3:59:58 PM EST |
| 75.00 | 18.50 | 21.30 | 19.90 | 13.10 | 0.00 | 0.00% | 0.27 | 0 | 42 | 1.57 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 80.00 | 13.10 | 16.70 | 14.90 | 13.50 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.39 | 1.00 | 0.01 | 0.00 | 8/27/2026 | 9/11/2026 3:59:58 PM EST |
| 85.00 | 8.90 | 12.20 | 10.55 | 7.55 | 0.00 | 0.00% | 0.12 | 0 | 24 | 1.19 | 0.91 | 0.02 | -0.08 | 9/9/2026 | 9/11/2026 3:59:58 PM EST |
| 90.00 | 5.40 | 7.10 | 6.25 | 6.60 | +1.85 | +38.95% | 0.07 | 10 | 78 | 0.59 | 0.76 | 0.04 | -0.15 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 95.00 | 0.80 | 4.50 | 2.65 | 3.12 | +1.96 | +168.97% | 0.03 | 1 | 92 | 0.51 | 0.51 | 0.05 | -0.19 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | 1.18 | +0.48 | +68.58% | 0.01 | 5 | 963 | 0.88 | 0.26 | 0.04 | -0.16 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 105.00 | 0.10 | 1.10 | 0.60 | 0.28 | -0.22 | -44.00% | 0.01 | 2 | 27 | 0.66 | 0.10 | 0.02 | -0.09 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.32 | 0.03 | 0.01 | -0.03 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.21 | 0.01 | 0.00 | -0.01 | 8/27/2026 | 9/11/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.11 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 1.95 | 0.98 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.83 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.06 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.21 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/11/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.36 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/11/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.50 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/11/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/11/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.76 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/11/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.88 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/11/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.99 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/11/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/11/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/11/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 9/11/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 29 | 5.73 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 9/11/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 45 | 5.05 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/11/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 26 | 4.46 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/11/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 47 | 3.93 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.46 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/11/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 18 | 3.02 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/11/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 2.56 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/11/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.24 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.89 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.14 | -1.76 | -92.64% | 0.00 | 36 | 204 | 0.91 | 0.00 | 0.01 | 0.00 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 85.00 | 0.15 | 0.90 | 0.53 | 0.60 | -0.58 | -49.16% | 0.01 | 30 | 95 | 0.66 | -0.09 | 0.02 | -0.08 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 90.00 | 0.30 | 2.65 | 1.48 | 4.77 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.63 | -0.24 | 0.04 | -0.15 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 95.00 | 1.60 | 4.90 | 3.25 | 3.30 | -2.88 | -46.61% | 0.03 | 1 | 3 | 0.61 | -0.49 | 0.05 | -0.19 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 100.00 | 4.20 | 7.50 | 5.85 | 9.40 | 0.00 | 0.00% | 0.06 | 0 | 111 | 0.84 | -0.74 | 0.04 | -0.16 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 105.00 | 8.70 | 11.90 | 10.30 | 15.50 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.99 | -0.90 | 0.02 | -0.09 | 7/6/2026 | 9/11/2026 3:59:58 PM EST |
| 110.00 | 13.70 | 17.30 | 15.50 | 11.20 | 0.00 | 0.00% | 0.14 | 0 | 29 | 1.37 | -0.97 | 0.01 | -0.03 | 8/12/2026 | 9/11/2026 3:59:58 PM EST |
| 115.00 | 18.60 | 22.20 | 20.40 | % | 0.18 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.01 | 9/11/2026 3:59:58 PM EST | |||
| 120.00 | 23.40 | 27.10 | 25.25 | 20.35 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/11/2026 3:59:58 PM EST |
| 125.00 | 28.50 | 32.10 | 30.30 | 27.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 9/11/2026 3:59:58 PM EST |
| 130.00 | 33.20 | 37.00 | 35.10 | 46.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/11/2026 3:59:58 PM EST |
| 135.00 | 38.30 | 42.10 | 40.20 | % | 0.30 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 140.00 | 43.30 | 47.10 | 45.20 | % | 0.32 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 145.00 | 48.30 | 52.10 | 50.20 | 41.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 9/11/2026 3:59:58 PM EST |
| 150.00 | 53.50 | 57.10 | 55.30 | % | 0.37 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 155.00 | 58.30 | 62.10 | 60.20 | % | 0.39 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 160.00 | 63.30 | 67.10 | 65.20 | 74.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/11/2026 3:59:58 PM EST |
| 165.00 | 68.30 | 72.10 | 70.20 | % | 0.43 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 170.00 | 73.40 | 77.10 | 75.25 | % | 0.44 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 175.00 | 78.50 | 82.10 | 80.30 | % | 0.46 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 180.00 | 83.50 | 87.10 | 85.30 | % | 0.47 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST |