Options Chain for DIODES INC COM (DIOD) - $55.45 as of 7/18/2025 5:33:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.90 | 32.30 | 30.60 | % | 1.22 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 30.00 | 24.00 | 27.30 | 25.65 | % | 0.85 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 35.00 | 18.80 | 22.40 | 20.60 | % | 0.59 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 40.00 | 13.80 | 17.60 | 15.70 | 18.68 | 0.00 | 0.00% | 0.39 | 0 | 20 | 1.29 | 0.99 | 0.00 | -0.03 | 7/10/2025 | 7/18/2025 4:00:03 PM EST |
| 45.00 | 9.50 | 12.20 | 10.85 | 7.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.83 | 0.95 | 0.01 | -0.04 | 6/18/2025 | 7/18/2025 4:00:03 PM EST |
| 50.00 | 5.90 | 6.80 | 6.35 | 7.63 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.48 | 0.82 | 0.03 | -0.06 | 7/11/2025 | 7/18/2025 4:00:03 PM EST |
| 55.00 | 2.85 | 3.50 | 3.18 | 2.72 | -1.88 | -40.87% | 0.06 | 20 | 42 | 0.40 | 0.60 | 0.05 | -0.07 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 60.00 | 0.50 | 1.90 | 1.20 | 1.25 | -1.35 | -51.93% | 0.02 | 3 | 6 | 0.40 | 0.34 | 0.05 | -0.06 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.61 | +0.11 | +22.00% | 0.01 | 1 | 1 | 0.58 | 0.15 | 0.03 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 1.65 | 0.83 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.06 | 0.01 | -0.02 | 7/8/2025 | 7/18/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.90 | 0.02 | 0.01 | -0.01 | 7/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.03 | 7/18/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.95 | 0.98 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.93 | -0.05 | 0.01 | -0.04 | 6/30/2025 | 7/18/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 1.30 | 0.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.61 | -0.18 | 0.03 | -0.06 | 7/14/2025 | 7/18/2025 4:00:03 PM EST |
| 55.00 | 1.15 | 3.00 | 2.08 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.43 | -0.40 | 0.05 | -0.07 | 7/10/2025 | 7/18/2025 4:00:03 PM EST |
| 60.00 | 4.30 | 7.70 | 6.00 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.60 | -0.66 | 0.05 | -0.06 | 7/17/2025 | 7/18/2025 4:00:03 PM EST |
| 65.00 | 9.60 | 11.10 | 10.35 | 9.75 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.87 | -0.85 | 0.03 | -0.03 | 7/17/2025 | 7/18/2025 4:00:03 PM EST |
| 70.00 | 13.20 | 15.70 | 14.45 | % | 0.21 | 0 | 0 | 0.93 | -0.94 | 0.01 | -0.02 | 7/18/2025 4:00:03 PM EST | |||
| 75.00 | 17.90 | 20.80 | 19.35 | % | 0.26 | 0 | 0 | 1.07 | -0.98 | 0.01 | -0.01 | 7/18/2025 4:00:03 PM EST |