Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $25.57 as of 11/26/2025 8:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.70 | 25.00 | 23.35 | 22.05 | 0.00 | 0.00% | 9.34 | 0 | 49 | 8.99 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 11/26/2025 4:00:01 PM EST |
| 5.00 | 19.30 | 22.50 | 20.90 | 16.26 | 0.00 | 0.00% | 4.18 | 0 | 122 | 5.16 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:01 PM EST |
| 6.00 | 18.10 | 21.50 | 19.80 | 17.80 | 0.00 | 0.00% | 3.30 | 0 | 25 | 4.63 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 4:00:01 PM EST |
| 7.50 | 18.00 | 19.20 | 18.60 | 18.78 | +4.98 | +36.09% | 2.48 | 7 | 198 | 2.92 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 9.00 | 15.10 | 18.70 | 16.90 | 23.94 | 0.00 | 0.00% | 1.88 | 0 | 35 | 3.42 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 4:00:01 PM EST |
| 10.00 | 15.30 | 17.30 | 16.30 | 21.50 | 0.00 | 0.00% | 1.63 | 0 | 144 | 2.75 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 4:00:01 PM EST |
| 11.00 | 14.40 | 16.20 | 15.30 | 13.19 | +1.65 | +14.30% | 1.39 | 140 | 388 | 2.43 | 0.99 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 12.50 | 12.90 | 14.60 | 13.75 | 10.57 | 0.00 | 0.00% | 1.10 | 0 | 1,179 | 2.06 | 0.98 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 14.00 | 11.50 | 13.20 | 12.35 | 8.70 | 0.00 | 0.00% | 0.88 | 0 | 127 | 1.85 | 0.96 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 4:00:01 PM EST |
| 15.00 | 10.60 | 11.70 | 11.15 | 9.20 | +2.25 | +32.38% | 0.74 | 50 | 465 | 1.40 | 0.94 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 16.00 | 9.70 | 11.40 | 10.55 | 16.19 | 0.00 | 0.00% | 0.66 | 0 | 220 | 1.63 | 0.92 | 0.01 | -0.02 | 11/5/2025 | 11/26/2025 4:00:01 PM EST |
| 17.50 | 8.60 | 9.40 | 9.00 | 6.22 | 0.00 | 0.00% | 0.51 | 0 | 156 | 1.13 | 0.88 | 0.02 | -0.02 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 19.00 | 7.60 | 8.90 | 8.25 | 4.65 | 0.00 | 0.00% | 0.43 | 0 | 516 | 1.23 | 0.84 | 0.02 | -0.03 | 11/18/2025 | 11/26/2025 4:00:01 PM EST |
| 20.00 | 6.90 | 8.00 | 7.45 | 6.90 | +1.80 | +35.30% | 0.37 | 10 | 817 | 1.17 | 0.80 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 21.00 | 6.00 | 8.00 | 7.00 | 4.00 | 0.00 | 0.00% | 0.33 | 0 | 53 | 1.22 | 0.77 | 0.03 | -0.03 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 22.50 | 5.20 | 5.80 | 5.50 | 5.64 | +2.20 | +63.96% | 0.24 | 17 | 1,297 | 1.03 | 0.71 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 24.00 | 4.30 | 4.90 | 4.60 | 4.90 | +2.00 | +68.97% | 0.19 | 77 | 390 | 0.99 | 0.65 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 25.00 | 3.10 | 4.50 | 3.80 | 4.40 | +2.05 | +87.24% | 0.15 | 165 | 777 | 0.91 | 0.61 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 26.00 | 3.40 | 4.50 | 3.95 | 2.81 | +0.76 | +37.08% | 0.15 | 1 | 879 | 1.06 | 0.57 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 27.00 | 3.10 | 3.70 | 3.40 | 2.90 | +1.17 | +67.63% | 0.13 | 8 | 513 | 1.02 | 0.52 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 28.00 | 2.45 | 3.30 | 2.88 | 2.60 | +0.91 | +53.85% | 0.10 | 12 | 501 | 0.98 | 0.48 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 29.00 | 2.35 | 2.80 | 2.58 | 2.59 | +1.59 | +159.00% | 0.09 | 12 | 176 | 1.00 | 0.44 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 30.00 | 1.65 | 2.60 | 2.13 | 2.52 | +1.40 | +125.00% | 0.07 | 76 | 3,335 | 0.94 | 0.40 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 31.00 | 1.80 | 2.15 | 1.98 | 1.98 | +0.83 | +72.18% | 0.06 | 12 | 296 | 0.97 | 0.36 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 32.00 | 1.55 | 2.20 | 1.88 | 1.85 | +0.95 | +105.56% | 0.06 | 2 | 388 | 1.00 | 0.32 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 33.00 | 1.45 | 1.95 | 1.70 | 1.14 | +0.07 | +6.55% | 0.05 | 1 | 285 | 1.01 | 0.29 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 34.00 | 1.30 | 1.75 | 1.53 | 1.54 | +0.88 | +133.34% | 0.04 | 4 | 175 | 1.02 | 0.26 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 35.00 | 1.05 | 1.60 | 1.33 | 1.45 | +0.75 | +107.15% | 0.04 | 24 | 1,218 | 1.01 | 0.23 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 36.00 | 0.75 | 1.50 | 1.13 | 0.74 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.99 | 0.20 | 0.03 | -0.03 | 11/18/2025 | 11/26/2025 4:00:01 PM EST |
| 37.00 | 0.05 | 1.40 | 0.73 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 634 | 0.81 | 0.18 | 0.03 | -0.02 | 11/18/2025 | 11/26/2025 4:00:01 PM EST |
| 38.00 | 0.70 | 1.15 | 0.93 | 0.90 | -0.19 | -17.44% | 0.02 | 1 | 87 | 1.00 | 0.16 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 39.00 | 0.55 | 1.05 | 0.80 | 0.70 | -0.45 | -39.13% | 0.02 | 3 | 76 | 0.99 | 0.14 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 40.00 | 0.60 | 0.90 | 0.75 | 0.72 | +0.32 | +80.00% | 0.02 | 29 | 4,491 | 1.02 | 0.12 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 41.00 | 0.60 | 0.80 | 0.70 | 0.75 | -0.50 | -40.00% | 0.02 | 2 | 56 | 1.03 | 0.11 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 42.00 | 0.45 | 0.80 | 0.63 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.03 | 0.10 | 0.02 | -0.02 | 11/20/2025 | 11/26/2025 4:00:01 PM EST |
| 43.00 | 0.35 | 0.75 | 0.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.02 | 0.08 | 0.02 | -0.01 | 11/10/2025 | 11/26/2025 4:00:01 PM EST |
| 44.00 | 0.20 | 0.65 | 0.43 | 0.50 | -0.50 | -50.00% | 0.01 | 1 | 68 | 0.98 | 0.08 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 45.00 | 0.20 | 0.60 | 0.40 | 0.45 | +0.15 | +50.00% | 0.01 | 4 | 1,482 | 1.00 | 0.07 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 46.00 | 0.10 | 0.60 | 0.35 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.97 | 0.06 | 0.01 | -0.01 | 11/13/2025 | 11/26/2025 4:00:01 PM EST |
| 47.00 | 0.05 | 0.95 | 0.50 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 450 | 1.04 | 0.05 | 0.01 | -0.01 | 11/10/2025 | 11/26/2025 4:00:01 PM EST |
| 48.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.96 | 0.05 | 0.01 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 49.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 1.04 | 0.04 | 0.01 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 50.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,276 | 1.02 | 0.04 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 542 | 1.31 | 0.02 | 0.01 | 0.00 | 11/7/2025 | 11/26/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,955 | 1.19 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 136 | 3.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 203 | 3.10 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.58 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,986 | 1.91 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.53 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,169 | 1.50 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.36 | -0.01 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 4:00:01 PM EST |
| 12.50 | 0.05 | 0.25 | 0.15 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 391 | 1.13 | -0.02 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 4:00:01 PM EST |
| 14.00 | 0.10 | 0.30 | 0.20 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.05 | -0.04 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 15.00 | 0.20 | 0.55 | 0.38 | 0.35 | -0.16 | -31.38% | 0.03 | 1 | 6,773 | 1.11 | -0.06 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 16.00 | 0.30 | 0.70 | 0.50 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 895 | 1.10 | -0.08 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 17.50 | 0.55 | 0.75 | 0.65 | 0.62 | -0.61 | -49.60% | 0.04 | 2 | 370 | 1.03 | -0.12 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 19.00 | 0.75 | 1.30 | 1.03 | 1.17 | -0.45 | -27.78% | 0.05 | 3 | 138 | 1.03 | -0.16 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 20.00 | 1.05 | 1.35 | 1.20 | 1.07 | -1.13 | -51.37% | 0.06 | 16 | 1,827 | 0.99 | -0.20 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 21.00 | 1.30 | 1.65 | 1.48 | 1.48 | -1.07 | -41.97% | 0.07 | 1 | 1,003 | 0.97 | -0.23 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 22.50 | 1.80 | 2.45 | 2.13 | 2.77 | -0.40 | -12.62% | 0.09 | 10 | 234 | 1.00 | -0.29 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 24.00 | 2.40 | 3.10 | 2.75 | 3.00 | -1.20 | -28.58% | 0.11 | 2 | 75 | 0.98 | -0.35 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 25.00 | 2.90 | 3.50 | 3.20 | 3.13 | -1.54 | -32.98% | 0.13 | 14 | 867 | 0.96 | -0.39 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 26.00 | 3.30 | 4.20 | 3.75 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 206 | 0.96 | -0.43 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 27.00 | 4.00 | 4.80 | 4.40 | 6.80 | 0.00 | 0.00% | 0.16 | 0 | 74 | 0.97 | -0.48 | 0.04 | -0.04 | 11/17/2025 | 11/26/2025 4:00:01 PM EST |
| 28.00 | 4.60 | 5.40 | 5.00 | 6.60 | 0.00 | 0.00% | 0.18 | 0 | 101 | 0.97 | -0.52 | 0.04 | -0.04 | 11/11/2025 | 11/26/2025 4:00:01 PM EST |
| 29.00 | 5.10 | 6.00 | 5.55 | 6.70 | 0.00 | 0.00% | 0.19 | 0 | 142 | 0.93 | -0.56 | 0.04 | -0.04 | 11/10/2025 | 11/26/2025 4:00:01 PM EST |
| 30.00 | 6.10 | 6.60 | 6.35 | 7.38 | -2.47 | -25.08% | 0.21 | 1 | 189 | 0.96 | -0.60 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 31.00 | 6.50 | 7.80 | 7.15 | 6.50 | 0.00 | 0.00% | 0.23 | 0 | 122 | 0.97 | -0.64 | 0.04 | -0.04 | 11/6/2025 | 11/26/2025 4:00:01 PM EST |
| 32.00 | 7.50 | 8.30 | 7.90 | 10.60 | 0.00 | 0.00% | 0.25 | 0 | 47 | 0.96 | -0.68 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 33.00 | 7.80 | 8.90 | 8.35 | 8.65 | -3.15 | -26.70% | 0.25 | 2 | 68 | 0.85 | -0.71 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 34.00 | 9.20 | 9.90 | 9.55 | 8.67 | 0.00 | 0.00% | 0.28 | 0 | 39 | 0.97 | -0.74 | 0.04 | -0.03 | 11/6/2025 | 11/26/2025 4:00:01 PM EST |
| 35.00 | 9.50 | 10.60 | 10.05 | 12.59 | -0.51 | -3.90% | 0.29 | 1 | 66 | 0.84 | -0.77 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 36.00 | 9.80 | 11.90 | 10.85 | 10.80 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.26 | -0.80 | 0.03 | -0.03 | 11/7/2025 | 11/26/2025 4:00:01 PM EST |
| 37.00 | 11.20 | 12.70 | 11.95 | 8.20 | 0.00 | 0.00% | 0.32 | 0 | 18 | 1.25 | -0.82 | 0.03 | -0.02 | 10/30/2025 | 11/26/2025 4:00:01 PM EST |
| 38.00 | 11.90 | 13.60 | 12.75 | 8.80 | 0.00 | 0.00% | 0.34 | 0 | 85 | 1.27 | -0.84 | 0.03 | -0.02 | 10/30/2025 | 11/26/2025 4:00:01 PM EST |
| 39.00 | 13.00 | 14.50 | 13.75 | 8.80 | 0.00 | 0.00% | 0.35 | 0 | 127 | 1.28 | -0.86 | 0.03 | -0.02 | 10/28/2025 | 11/26/2025 4:00:01 PM EST |
| 40.00 | 13.90 | 15.40 | 14.65 | 19.58 | 0.00 | 0.00% | 0.37 | 0 | 173 | 1.29 | -0.88 | 0.02 | -0.02 | 11/20/2025 | 11/26/2025 4:00:01 PM EST |
| 41.00 | 14.80 | 16.30 | 15.55 | 9.70 | 0.00 | 0.00% | 0.38 | 0 | 32 | 1.30 | -0.89 | 0.02 | -0.02 | 10/29/2025 | 11/26/2025 4:00:01 PM EST |
| 42.00 | 15.60 | 17.20 | 16.40 | 10.70 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.31 | -0.90 | 0.02 | -0.02 | 10/28/2025 | 11/26/2025 4:00:01 PM EST |
| 43.00 | 16.60 | 18.20 | 17.40 | 11.70 | 0.00 | 0.00% | 0.40 | 0 | 18 | 1.34 | -0.92 | 0.02 | -0.01 | 10/27/2025 | 11/26/2025 4:00:01 PM EST |
| 44.00 | 17.60 | 19.10 | 18.35 | 12.20 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.34 | -0.92 | 0.02 | -0.01 | 10/27/2025 | 11/26/2025 4:00:01 PM EST |
| 45.00 | 18.40 | 20.00 | 19.20 | 13.70 | 0.00 | 0.00% | 0.43 | 0 | 47 | 1.34 | -0.93 | 0.02 | -0.01 | 10/27/2025 | 11/26/2025 4:00:01 PM EST |
| 46.00 | 19.40 | 21.00 | 20.20 | 13.40 | 0.00 | 0.00% | 0.44 | 0 | 28 | 1.37 | -0.94 | 0.01 | -0.01 | 10/28/2025 | 11/26/2025 4:00:01 PM EST |
| 47.00 | 19.60 | 23.20 | 21.40 | 18.60 | 0.00 | 0.00% | 0.46 | 0 | 31 | 1.82 | -0.95 | 0.01 | -0.01 | 11/6/2025 | 11/26/2025 4:00:01 PM EST |
| 48.00 | 21.30 | 22.90 | 22.10 | 15.50 | 0.00 | 0.00% | 0.46 | 0 | 15 | 1.40 | -0.95 | 0.01 | -0.01 | 10/27/2025 | 11/26/2025 4:00:01 PM EST |
| 49.00 | 21.50 | 25.20 | 23.35 | 16.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.89 | -0.96 | 0.01 | -0.01 | 10/27/2025 | 11/26/2025 4:00:01 PM EST |
| 50.00 | 22.80 | 24.90 | 23.85 | 16.70 | 0.00 | 0.00% | 0.48 | 0 | 8 | 1.46 | -0.96 | 0.01 | -0.01 | 10/27/2025 | 11/26/2025 4:00:01 PM EST |
| 55.00 | 28.10 | 30.00 | 29.05 | 31.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.56 | -0.98 | 0.01 | 0.00 | 7/28/2025 | 11/26/2025 4:00:01 PM EST |
| 60.00 | 32.30 | 36.20 | 34.25 | 34.80 | 0.00 | 0.00% | 0.57 | 0 | 3 | 2.22 | -0.99 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 4:00:01 PM EST |