Options Chain for DIODES INC COM (DIOD) - $101.00 as of 4/30/2026 3:34:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 71.10 | 75.10 | 73.10 | % | 2.09 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 40.00 | 66.10 | 70.10 | 68.10 | % | 1.70 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 45.00 | 61.10 | 65.10 | 63.10 | % | 1.40 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 50.00 | 56.10 | 60.10 | 58.10 | % | 1.16 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 55.00 | 51.20 | 55.20 | 53.20 | % | 0.97 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 60.00 | 46.20 | 50.20 | 48.20 | 36.10 | 0.00 | 0.00% | 0.80 | 0 | 3 | 2.56 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:03 PM EST |
| 65.00 | 41.20 | 45.10 | 43.15 | 11.00 | 0.00 | 0.00% | 0.66 | 0 | 2 | 2.25 | 1.00 | 0.00 | -0.01 | 3/26/2026 | 5/1/2026 4:00:03 PM EST |
| 70.00 | 36.30 | 40.30 | 38.30 | 27.30 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.04 | 0.99 | 0.00 | -0.02 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 75.00 | 31.40 | 35.30 | 33.35 | 25.54 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.79 | 0.98 | 0.00 | -0.04 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 80.00 | 26.50 | 30.70 | 28.60 | 21.42 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.60 | 0.97 | 0.00 | -0.06 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 85.00 | 22.30 | 25.70 | 24.00 | 17.00 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.41 | 0.93 | 0.01 | -0.10 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 90.00 | 17.90 | 21.00 | 19.45 | 20.00 | +9.64 | +93.05% | 0.22 | 1 | 76 | 0.66 | 0.87 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 95.00 | 13.50 | 16.70 | 15.10 | 14.80 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.73 | 0.81 | 0.02 | -0.19 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 100.00 | 10.60 | 13.00 | 11.80 | 11.13 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.81 | 0.72 | 0.02 | -0.23 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 105.00 | 7.30 | 9.80 | 8.55 | 7.60 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.79 | 0.61 | 0.02 | -0.25 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 110.00 | 5.40 | 7.30 | 6.35 | 6.20 | +0.97 | +18.55% | 0.06 | 3 | 24 | 0.82 | 0.50 | 0.02 | -0.25 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 115.00 | 2.50 | 4.30 | 3.40 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 157 | 0.77 | 0.39 | 0.02 | -0.23 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 120.00 | 2.25 | 3.30 | 2.78 | 2.74 | +0.34 | +14.17% | 0.02 | 18 | 251 | 0.75 | 0.29 | 0.02 | -0.20 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 125.00 | 1.30 | 2.85 | 2.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.84 | 0.21 | 0.02 | -0.17 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 130.00 | 0.55 | 1.50 | 1.03 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.06 | 0.14 | 0.01 | -0.13 | 4/28/2026 | 5/1/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 9 | 4.36 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.89 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.48 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.79 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/1/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.23 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 5/1/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.99 | -0.01 | 0.00 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.38 | -0.02 | 0.00 | -0.04 | 5/1/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.60 | 1.30 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.60 | -0.03 | 0.00 | -0.06 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 85.00 | 0.30 | 2.95 | 1.63 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.11 | -0.07 | 0.01 | -0.10 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 90.00 | 0.85 | 1.75 | 1.30 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.90 | -0.13 | 0.01 | -0.15 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 95.00 | 0.85 | 2.65 | 1.75 | 2.10 | -3.70 | -63.80% | 0.02 | 30 | 7 | 0.80 | -0.19 | 0.02 | -0.19 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 100.00 | 2.75 | 4.30 | 3.53 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.86 | -0.28 | 0.02 | -0.23 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 105.00 | 3.80 | 5.40 | 4.60 | 5.50 | -0.20 | -3.51% | 0.04 | 4 | 4 | 0.74 | -0.39 | 0.02 | -0.25 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 110.00 | 6.60 | 8.70 | 7.65 | % | 0.07 | 0 | 0 | 0.81 | -0.50 | 0.02 | -0.25 | 5/1/2026 4:00:03 PM EST | |||
| 115.00 | 9.40 | 11.70 | 10.55 | 17.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.79 | -0.61 | 0.02 | -0.23 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 120.00 | 13.70 | 15.10 | 14.40 | % | 0.12 | 0 | 0 | 0.82 | -0.71 | 0.02 | -0.20 | 5/1/2026 4:00:03 PM EST | |||
| 125.00 | 17.40 | 20.40 | 18.90 | % | 0.15 | 0 | 0 | 0.87 | -0.79 | 0.02 | -0.17 | 5/1/2026 4:00:03 PM EST | |||
| 130.00 | 20.90 | 24.80 | 22.85 | % | 0.18 | 0 | 0 | 1.12 | -0.86 | 0.01 | -0.13 | 5/1/2026 4:00:03 PM EST |