Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $19.49 as of 11/21/2025 10:10:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 17.00 | 20.10 | 18.55 | % | 18.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:00 PM EST | |||
| 2.00 | 16.00 | 19.10 | 17.55 | % | 8.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:00 PM EST | |||
| 3.00 | 15.00 | 18.10 | 16.55 | % | 5.52 | 0 | 0 | 7.37 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:00 PM EST | |||
| 4.00 | 14.00 | 17.10 | 15.55 | % | 3.89 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:00 PM EST | |||
| 5.00 | 13.00 | 16.20 | 14.60 | % | 2.92 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:00 PM EST | |||
| 6.00 | 12.00 | 15.20 | 13.60 | % | 2.27 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:00 PM EST | |||
| 7.00 | 11.00 | 14.20 | 12.60 | % | 1.80 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:00 PM EST | |||
| 8.00 | 9.90 | 13.30 | 11.60 | % | 1.45 | 0 | 0 | 3.56 | 0.99 | 0.00 | 0.00 | 11/20/2025 4:00:00 PM EST | |||
| 9.00 | 9.00 | 12.20 | 10.60 | % | 1.18 | 0 | 0 | 3.00 | 0.98 | 0.01 | 0.00 | 11/20/2025 4:00:00 PM EST | |||
| 10.00 | 7.90 | 11.50 | 9.70 | % | 0.97 | 0 | 0 | 2.91 | 0.96 | 0.01 | -0.01 | 11/20/2025 4:00:00 PM EST | |||
| 11.00 | 7.10 | 10.30 | 8.70 | % | 0.79 | 0 | 0 | 2.47 | 0.94 | 0.01 | -0.01 | 11/20/2025 4:00:00 PM EST | |||
| 12.00 | 6.20 | 8.20 | 7.20 | % | 0.60 | 0 | 0 | 1.45 | 0.91 | 0.02 | -0.01 | 11/20/2025 4:00:00 PM EST | |||
| 13.00 | 5.40 | 8.50 | 6.95 | % | 0.53 | 0 | 0 | 2.08 | 0.88 | 0.02 | -0.02 | 11/20/2025 4:00:00 PM EST | |||
| 14.00 | 4.70 | 7.10 | 5.90 | % | 0.42 | 0 | 0 | 1.64 | 0.84 | 0.03 | -0.02 | 11/20/2025 4:00:00 PM EST | |||
| 15.00 | 4.20 | 6.70 | 5.45 | % | 0.36 | 0 | 0 | 1.73 | 0.80 | 0.04 | -0.02 | 11/20/2025 4:00:00 PM EST | |||
| 16.00 | 4.20 | 6.00 | 5.10 | % | 0.32 | 0 | 0 | 1.26 | 0.76 | 0.04 | -0.03 | 11/20/2025 4:00:00 PM EST | |||
| 17.00 | 2.80 | 5.00 | 3.90 | % | 0.23 | 0 | 0 | 0.96 | 0.71 | 0.05 | -0.03 | 11/20/2025 4:00:00 PM EST | |||
| 18.00 | 3.20 | 4.10 | 3.65 | % | 0.20 | 0 | 0 | 1.12 | 0.65 | 0.05 | -0.03 | 11/20/2025 4:00:00 PM EST | |||
| 19.00 | 2.75 | 3.60 | 3.18 | % | 0.17 | 0 | 0 | 1.12 | 0.60 | 0.06 | -0.03 | 11/20/2025 4:00:00 PM EST | |||
| 20.00 | 2.35 | 3.10 | 2.73 | % | 0.14 | 0 | 0 | 1.11 | 0.54 | 0.06 | -0.03 | 11/20/2025 4:00:00 PM EST | |||
| 21.00 | 1.90 | 2.70 | 2.30 | 3.37 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.13 | 0.47 | 0.06 | -0.03 | 11/14/2025 | 11/20/2025 4:00:00 PM EST |
| 22.00 | 0.95 | 2.35 | 1.65 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.96 | 0.41 | 0.06 | -0.03 | 11/20/2025 | 11/20/2025 4:00:00 PM EST |
| 23.00 | 0.40 | 2.05 | 1.23 | 2.88 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.89 | 0.35 | 0.06 | -0.03 | 11/20/2025 | 11/20/2025 4:00:00 PM EST |
| 24.00 | 1.10 | 1.80 | 1.45 | % | 0.06 | 0 | 0 | 1.09 | 0.29 | 0.06 | -0.02 | 11/20/2025 4:00:00 PM EST | |||
| 25.00 | 0.90 | 1.60 | 1.25 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 105 | 1.09 | 0.24 | 0.05 | -0.02 | 11/20/2025 | 11/20/2025 4:00:00 PM EST |
| 26.00 | 0.75 | 1.50 | 1.13 | % | 0.04 | 0 | 0 | 1.12 | 0.20 | 0.05 | -0.02 | 11/20/2025 4:00:00 PM EST | |||
| 27.00 | 0.60 | 1.45 | 1.03 | % | 0.04 | 0 | 0 | 1.14 | 0.16 | 0.04 | -0.02 | 11/20/2025 4:00:00 PM EST | |||
| 28.00 | 0.55 | 1.20 | 0.88 | % | 0.03 | 0 | 0 | 1.14 | 0.13 | 0.04 | -0.01 | 11/20/2025 4:00:00 PM EST | |||
| 29.00 | 0.45 | 1.25 | 0.85 | % | 0.03 | 0 | 0 | 1.18 | 0.11 | 0.03 | -0.01 | 11/20/2025 4:00:00 PM EST | |||
| 30.00 | 0.35 | 0.90 | 0.63 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.12 | 0.09 | 0.03 | -0.01 | 11/19/2025 | 11/20/2025 4:00:00 PM EST |
| 31.00 | 0.25 | 0.80 | 0.53 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.11 | 0.08 | 0.03 | -0.01 | 11/19/2025 | 11/20/2025 4:00:00 PM EST |
| 32.00 | 0.25 | 0.95 | 0.60 | % | 0.02 | 0 | 0 | 1.19 | 0.06 | 0.02 | -0.01 | 11/20/2025 4:00:00 PM EST | |||
| 33.00 | 0.10 | 1.00 | 0.55 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.17 | 0.05 | 0.02 | -0.01 | 11/20/2025 | 11/20/2025 4:00:00 PM EST |
| 34.00 | 0.05 | 1.00 | 0.53 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.16 | 0.05 | 0.02 | -0.01 | 11/20/2025 | 11/20/2025 4:00:00 PM EST |
| 35.00 | 0.10 | 0.50 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.11 | 0.05 | 0.02 | -0.01 | 11/19/2025 | 11/20/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.80 | 0.40 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.80 | 0.40 | % | 0.20 | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.47 | -0.01 | 0.00 | 0.00 | 11/20/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.39 | -0.02 | 0.01 | 0.00 | 11/20/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.96 | -0.04 | 0.01 | -0.01 | 11/20/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 1.78 | -0.06 | 0.01 | -0.01 | 11/20/2025 4:00:00 PM EST | |||
| 12.00 | 0.05 | 0.75 | 0.40 | % | 0.03 | 0 | 0 | 1.14 | -0.09 | 0.02 | -0.01 | 11/20/2025 4:00:00 PM EST | |||
| 13.00 | 0.05 | 0.95 | 0.50 | % | 0.04 | 0 | 0 | 1.06 | -0.12 | 0.02 | -0.02 | 11/20/2025 4:00:00 PM EST | |||
| 14.00 | 0.30 | 1.15 | 0.73 | % | 0.05 | 0 | 0 | 1.10 | -0.16 | 0.03 | -0.02 | 11/20/2025 4:00:00 PM EST | |||
| 15.00 | 0.50 | 1.35 | 0.93 | % | 0.06 | 0 | 0 | 1.09 | -0.20 | 0.04 | -0.02 | 11/20/2025 4:00:00 PM EST | |||
| 16.00 | 0.75 | 1.75 | 1.25 | % | 0.08 | 0 | 0 | 1.09 | -0.24 | 0.04 | -0.03 | 11/20/2025 4:00:00 PM EST | |||
| 17.00 | 1.15 | 2.70 | 1.93 | % | 0.11 | 0 | 0 | 1.21 | -0.29 | 0.05 | -0.03 | 11/20/2025 4:00:00 PM EST | |||
| 18.00 | 1.45 | 2.65 | 2.05 | % | 0.11 | 0 | 0 | 1.07 | -0.35 | 0.05 | -0.03 | 11/20/2025 4:00:00 PM EST | |||
| 19.00 | 1.30 | 3.40 | 2.35 | 2.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.99 | -0.40 | 0.06 | -0.03 | 11/20/2025 | 11/20/2025 4:00:00 PM EST |
| 20.00 | 2.60 | 3.80 | 3.20 | % | 0.16 | 0 | 0 | 1.09 | -0.46 | 0.06 | -0.03 | 11/20/2025 4:00:00 PM EST | |||
| 21.00 | 3.40 | 4.20 | 3.80 | 3.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.08 | -0.53 | 0.06 | -0.03 | 11/20/2025 | 11/20/2025 4:00:00 PM EST |
| 22.00 | 3.80 | 5.00 | 4.40 | 4.45 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.05 | -0.59 | 0.06 | -0.03 | 11/14/2025 | 11/20/2025 4:00:00 PM EST |
| 23.00 | 4.30 | 6.30 | 5.30 | % | 0.23 | 0 | 0 | 1.12 | -0.65 | 0.06 | -0.03 | 11/20/2025 4:00:00 PM EST | |||
| 24.00 | 5.40 | 6.00 | 5.70 | % | 0.24 | 0 | 0 | 0.98 | -0.71 | 0.06 | -0.02 | 11/20/2025 4:00:00 PM EST | |||
| 25.00 | 5.20 | 7.60 | 6.40 | % | 0.26 | 0 | 0 | 1.46 | -0.76 | 0.05 | -0.02 | 11/20/2025 4:00:00 PM EST | |||
| 26.00 | 6.70 | 8.60 | 7.65 | % | 0.29 | 0 | 0 | 1.08 | -0.80 | 0.05 | -0.02 | 11/20/2025 4:00:00 PM EST | |||
| 27.00 | 6.90 | 9.20 | 8.05 | % | 0.30 | 0 | 0 | 1.47 | -0.84 | 0.04 | -0.02 | 11/20/2025 4:00:00 PM EST | |||
| 28.00 | 7.80 | 9.50 | 8.65 | % | 0.31 | 0 | 0 | 1.25 | -0.87 | 0.04 | -0.01 | 11/20/2025 4:00:00 PM EST | |||
| 29.00 | 9.20 | 10.60 | 9.90 | 8.28 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.36 | -0.89 | 0.03 | -0.01 | 11/20/2025 | 11/20/2025 4:00:00 PM EST |
| 30.00 | 9.60 | 12.10 | 10.85 | % | 0.36 | 0 | 0 | 1.64 | -0.91 | 0.03 | -0.01 | 11/20/2025 4:00:00 PM EST | |||
| 31.00 | 10.30 | 13.50 | 11.90 | % | 0.38 | 0 | 0 | 1.87 | -0.92 | 0.03 | -0.01 | 11/20/2025 4:00:00 PM EST | |||
| 32.00 | 11.50 | 14.10 | 12.80 | % | 0.40 | 0 | 0 | 1.76 | -0.94 | 0.02 | -0.01 | 11/20/2025 4:00:00 PM EST | |||
| 33.00 | 12.00 | 15.00 | 13.50 | % | 0.41 | 0 | 0 | 1.77 | -0.95 | 0.02 | -0.01 | 11/20/2025 4:00:00 PM EST | |||
| 34.00 | 13.20 | 16.40 | 14.80 | 12.15 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.00 | -0.95 | 0.02 | -0.01 | 11/17/2025 | 11/20/2025 4:00:00 PM EST |
| 35.00 | 14.30 | 17.20 | 15.75 | % | 0.45 | 0 | 0 | 1.97 | -0.95 | 0.02 | -0.01 | 11/20/2025 4:00:00 PM EST |