Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $26.57 as of 12/8/2025 7:30:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.60 | 14.00 | 12.80 | % | 0.85 | 0 | 0 | 1.91 | 0.97 | 0.01 | -0.01 | 12/8/2025 4:00:02 PM EST | |||
| 16.00 | 10.60 | 13.00 | 11.80 | % | 0.74 | 0 | 0 | 1.76 | 0.94 | 0.01 | -0.01 | 12/8/2025 4:00:02 PM EST | |||
| 17.00 | 10.90 | 11.60 | 11.25 | % | 0.66 | 0 | 0 | 2.11 | 0.92 | 0.01 | -0.01 | 12/8/2025 4:00:02 PM EST | |||
| 18.00 | 9.10 | 12.20 | 10.65 | % | 0.59 | 0 | 0 | 1.99 | 0.90 | 0.02 | -0.02 | 12/8/2025 4:00:02 PM EST | |||
| 19.00 | 8.40 | 11.40 | 9.90 | % | 0.52 | 0 | 0 | 1.91 | 0.88 | 0.02 | -0.02 | 12/8/2025 4:00:02 PM EST | |||
| 20.00 | 7.60 | 10.10 | 8.85 | % | 0.44 | 0 | 0 | 1.64 | 0.85 | 0.02 | -0.02 | 12/8/2025 4:00:02 PM EST | |||
| 21.00 | 6.90 | 8.40 | 7.65 | % | 0.36 | 0 | 0 | 0.91 | 0.83 | 0.03 | -0.02 | 12/8/2025 4:00:02 PM EST | |||
| 22.00 | 6.20 | 7.70 | 6.95 | % | 0.32 | 0 | 0 | 0.95 | 0.80 | 0.03 | -0.03 | 12/8/2025 4:00:02 PM EST | |||
| 23.00 | 5.50 | 7.00 | 6.25 | 6.25 | +0.87 | +16.18% | 0.27 | 2 | 1 | 0.95 | 0.76 | 0.03 | -0.03 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 24.00 | 5.10 | 6.00 | 5.55 | 5.40 | % | 0.23 | 1 | 0 | 0.93 | 0.72 | 0.04 | -0.03 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 25.00 | 4.80 | 5.40 | 5.10 | 5.20 | +0.90 | +20.93% | 0.20 | 3 | 3 | 0.97 | 0.68 | 0.04 | -0.03 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 26.00 | 4.00 | 4.90 | 4.45 | 4.30 | % | 0.17 | 2 | 0 | 0.94 | 0.64 | 0.04 | -0.04 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 27.00 | 3.50 | 4.40 | 3.95 | % | 0.15 | 0 | 0 | 0.93 | 0.59 | 0.04 | -0.04 | 12/8/2025 4:00:02 PM EST | |||
| 28.00 | 3.00 | 3.90 | 3.45 | % | 0.12 | 0 | 0 | 0.92 | 0.55 | 0.04 | -0.04 | 12/8/2025 4:00:02 PM EST | |||
| 29.00 | 2.65 | 3.50 | 3.08 | 3.00 | % | 0.11 | 1 | 0 | 0.93 | 0.51 | 0.04 | -0.04 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 30.00 | 2.55 | 3.10 | 2.83 | 2.91 | % | 0.09 | 1 | 0 | 0.95 | 0.47 | 0.04 | -0.04 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 31.00 | 2.00 | 2.80 | 2.40 | % | 0.08 | 0 | 0 | 0.93 | 0.43 | 0.04 | -0.04 | 12/8/2025 4:00:02 PM EST | |||
| 32.00 | 1.75 | 2.45 | 2.10 | % | 0.07 | 0 | 0 | 0.92 | 0.40 | 0.04 | -0.04 | 12/8/2025 4:00:02 PM EST | |||
| 33.00 | 1.50 | 2.30 | 1.90 | % | 0.06 | 0 | 0 | 0.94 | 0.37 | 0.04 | -0.04 | 12/8/2025 4:00:02 PM EST | |||
| 34.00 | 1.45 | 2.00 | 1.73 | 1.55 | % | 0.05 | 1 | 0 | 0.95 | 0.34 | 0.04 | -0.04 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 35.00 | 1.25 | 1.85 | 1.55 | % | 0.04 | 0 | 0 | 0.96 | 0.31 | 0.04 | -0.04 | 12/8/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.69 | -0.03 | 0.01 | -0.01 | 12/8/2025 4:00:02 PM EST | |||
| 16.00 | 0.05 | 0.95 | 0.50 | % | 0.03 | 0 | 0 | 1.17 | -0.06 | 0.01 | -0.01 | 12/8/2025 4:00:02 PM EST | |||
| 17.00 | 0.10 | 0.95 | 0.53 | % | 0.03 | 0 | 0 | 1.11 | -0.08 | 0.01 | -0.01 | 12/8/2025 4:00:02 PM EST | |||
| 18.00 | 0.25 | 0.80 | 0.53 | % | 0.03 | 0 | 0 | 0.97 | -0.10 | 0.02 | -0.02 | 12/8/2025 4:00:02 PM EST | |||
| 19.00 | 0.35 | 1.50 | 0.93 | % | 0.05 | 0 | 0 | 1.10 | -0.12 | 0.02 | -0.02 | 12/8/2025 4:00:02 PM EST | |||
| 20.00 | 0.05 | 1.80 | 0.93 | % | 0.05 | 0 | 0 | 0.95 | -0.15 | 0.02 | -0.02 | 12/8/2025 4:00:02 PM EST | |||
| 21.00 | 0.75 | 1.55 | 1.15 | % | 0.05 | 0 | 0 | 1.03 | -0.17 | 0.03 | -0.02 | 12/8/2025 4:00:02 PM EST | |||
| 22.00 | 1.00 | 1.60 | 1.30 | % | 0.06 | 0 | 0 | 0.98 | -0.20 | 0.03 | -0.03 | 12/8/2025 4:00:02 PM EST | |||
| 23.00 | 1.30 | 1.65 | 1.48 | 1.46 | % | 0.06 | 7 | 0 | 0.93 | -0.24 | 0.03 | -0.03 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 24.00 | 1.60 | 2.30 | 1.95 | % | 0.08 | 0 | 0 | 0.96 | -0.28 | 0.04 | -0.03 | 12/8/2025 4:00:02 PM EST | |||
| 25.00 | 1.90 | 2.70 | 2.30 | 2.94 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.94 | -0.32 | 0.04 | -0.03 | 12/4/2025 | 12/8/2025 4:00:02 PM EST |
| 26.00 | 2.45 | 3.20 | 2.83 | % | 0.11 | 0 | 0 | 0.96 | -0.36 | 0.04 | -0.04 | 12/8/2025 4:00:02 PM EST | |||
| 27.00 | 2.75 | 3.70 | 3.23 | 3.29 | % | 0.12 | 2 | 0 | 0.93 | -0.41 | 0.04 | -0.04 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 28.00 | 3.40 | 4.40 | 3.90 | % | 0.14 | 0 | 0 | 0.96 | -0.45 | 0.04 | -0.04 | 12/8/2025 4:00:02 PM EST | |||
| 29.00 | 4.00 | 4.90 | 4.45 | % | 0.15 | 0 | 0 | 0.94 | -0.49 | 0.04 | -0.04 | 12/8/2025 4:00:02 PM EST | |||
| 30.00 | 4.60 | 5.50 | 5.05 | % | 0.17 | 0 | 0 | 0.93 | -0.53 | 0.04 | -0.04 | 12/8/2025 4:00:02 PM EST | |||
| 31.00 | 5.20 | 6.20 | 5.70 | % | 0.18 | 0 | 0 | 0.93 | -0.57 | 0.04 | -0.04 | 12/8/2025 4:00:02 PM EST | |||
| 32.00 | 6.00 | 7.20 | 6.60 | 6.58 | % | 0.21 | 2 | 0 | 0.98 | -0.60 | 0.04 | -0.04 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 33.00 | 6.70 | 7.60 | 7.15 | % | 0.22 | 0 | 0 | 0.93 | -0.63 | 0.04 | -0.04 | 12/8/2025 4:00:02 PM EST | |||
| 34.00 | 6.60 | 8.70 | 7.65 | % | 0.23 | 0 | 0 | 0.82 | -0.66 | 0.04 | -0.04 | 12/8/2025 4:00:02 PM EST | |||
| 35.00 | 7.20 | 9.20 | 8.20 | % | 0.23 | 0 | 0 | 1.07 | -0.69 | 0.04 | -0.04 | 12/8/2025 4:00:02 PM EST |