Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $37.03 as of 12/29/2025 6:40:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 24.10 | 26.50 | 25.30 | 25.43 | 0.00 | 0.00% | 2.11 | 0 | 3 | 6.37 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 13.00 | 23.10 | 25.50 | 24.30 | 24.53 | 0.00 | 0.00% | 1.87 | 0 | 1 | 5.96 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 14.00 | 22.10 | 24.50 | 23.30 | 26.42 | 0.00 | 0.00% | 1.66 | 0 | 3 | 5.59 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 4:00:02 PM EST |
| 15.00 | 19.90 | 23.70 | 21.80 | 21.35 | 0.00 | 0.00% | 1.45 | 0 | 1 | 5.56 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:02 PM EST |
| 16.00 | 20.10 | 22.50 | 21.30 | 24.34 | 0.00 | 0.00% | 1.33 | 0 | 8 | 4.92 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 4:00:02 PM EST |
| 17.00 | 19.10 | 21.50 | 20.30 | 23.46 | 0.00 | 0.00% | 1.19 | 0 | 8 | 4.62 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 4:00:02 PM EST |
| 18.00 | 17.20 | 20.70 | 18.95 | % | 1.05 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 19.00 | 16.80 | 19.70 | 18.25 | % | 0.96 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 20.00 | 15.10 | 18.70 | 16.90 | 15.58 | 0.00 | 0.00% | 0.84 | 0 | 2 | 4.08 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:02 PM EST |
| 21.00 | 15.10 | 17.50 | 16.30 | 14.67 | 0.00 | 0.00% | 0.78 | 0 | 2 | 3.60 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:02 PM EST |
| 22.00 | 13.30 | 16.80 | 15.05 | 7.10 | 0.00 | 0.00% | 0.68 | 0 | 8 | 3.60 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:02 PM EST |
| 23.00 | 12.10 | 15.80 | 13.95 | 6.12 | 0.00 | 0.00% | 0.61 | 0 | 4 | 3.38 | 1.00 | 0.00 | -0.01 | 12/18/2025 | 12/29/2025 4:00:02 PM EST |
| 24.00 | 12.20 | 13.90 | 13.05 | 16.20 | 0.00 | 0.00% | 0.54 | 0 | 5 | 2.50 | 0.99 | 0.00 | -0.01 | 12/23/2025 | 12/29/2025 4:00:02 PM EST |
| 25.00 | 9.90 | 13.10 | 11.50 | 15.21 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.48 | 0.98 | 0.01 | -0.02 | 12/23/2025 | 12/29/2025 4:00:02 PM EST |
| 26.00 | 9.40 | 12.50 | 10.95 | 14.17 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.57 | 0.97 | 0.01 | -0.02 | 12/23/2025 | 12/29/2025 4:00:02 PM EST |
| 27.00 | 9.30 | 11.00 | 10.15 | 10.25 | 0.00 | 0.00% | 0.38 | 0 | 34 | 2.06 | 0.96 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 27.50 | 8.80 | 10.50 | 9.65 | 9.90 | 0.00 | 0.00% | 0.35 | 0 | 25 | 1.97 | 0.94 | 0.02 | -0.04 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 28.00 | 8.30 | 10.10 | 9.20 | 13.15 | 0.00 | 0.00% | 0.33 | 0 | 83 | 1.96 | 0.94 | 0.02 | -0.04 | 12/23/2025 | 12/29/2025 4:00:02 PM EST |
| 28.50 | 6.90 | 10.50 | 8.70 | 9.26 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.39 | 0.92 | 0.02 | -0.05 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 29.00 | 7.50 | 9.20 | 8.35 | 8.95 | 0.00 | 0.00% | 0.29 | 0 | 102 | 1.85 | 0.91 | 0.02 | -0.05 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 29.50 | 7.00 | 8.70 | 7.85 | 10.92 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.77 | 0.90 | 0.03 | -0.06 | 12/23/2025 | 12/29/2025 4:00:02 PM EST |
| 30.00 | 6.60 | 8.10 | 7.35 | 7.65 | 0.00 | 0.00% | 0.24 | 0 | 83 | 1.63 | 0.88 | 0.03 | -0.06 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 30.50 | 6.20 | 7.40 | 6.80 | 6.80 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.43 | 0.87 | 0.03 | -0.07 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 31.00 | 5.80 | 7.10 | 6.45 | 6.45 | 0.00 | 0.00% | 0.21 | 0 | 46 | 1.47 | 0.85 | 0.03 | -0.07 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 31.50 | 5.40 | 6.40 | 5.90 | 5.92 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.97 | 0.83 | 0.04 | -0.08 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 32.00 | 5.00 | 5.90 | 5.45 | 5.43 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.96 | 0.81 | 0.04 | -0.08 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 33.00 | 4.30 | 4.90 | 4.60 | 4.60 | 0.00 | 0.00% | 0.14 | 0 | 57 | 0.93 | 0.76 | 0.05 | -0.09 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 34.00 | 3.70 | 4.20 | 3.95 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 41 | 0.95 | 0.71 | 0.05 | -0.10 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 35.00 | 3.10 | 3.60 | 3.35 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.96 | 0.65 | 0.06 | -0.11 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 36.00 | 2.40 | 3.10 | 2.75 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.92 | 0.58 | 0.06 | -0.11 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 37.00 | 1.90 | 2.55 | 2.23 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.92 | 0.51 | 0.07 | -0.11 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 38.00 | 1.65 | 2.15 | 1.90 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.96 | 0.45 | 0.07 | -0.11 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 39.00 | 1.15 | 1.75 | 1.45 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 94 | 0.92 | 0.38 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 40.00 | 1.05 | 1.50 | 1.28 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.97 | 0.32 | 0.06 | -0.10 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 41.00 | 0.70 | 1.45 | 1.08 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.99 | 0.27 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 42.00 | 0.35 | 1.05 | 0.70 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.90 | 0.22 | 0.05 | -0.08 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 43.00 | 0.65 | 0.85 | 0.75 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.04 | 0.17 | 0.05 | -0.07 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 44.00 | 0.10 | 0.75 | 0.43 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.88 | 0.14 | 0.04 | -0.06 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 45.00 | 0.40 | 0.85 | 0.63 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.12 | 0.11 | 0.03 | -0.05 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 46.00 | 0.25 | 0.70 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.09 | 0.08 | 0.03 | -0.04 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 47.00 | 0.25 | 0.85 | 0.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.21 | 0.06 | 0.02 | -0.03 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 48.00 | 0.20 | 0.70 | 0.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.05 | 0.02 | -0.03 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 49.00 | 0.15 | 0.60 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.04 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.39 | 0.03 | 0.01 | -0.02 | 12/24/2025 | 12/29/2025 4:00:02 PM EST |
| 51.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.07 | 0.02 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.70 | 0.35 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.72 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.55 | 0.28 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.55 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.38 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 12/29/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,514 | 1.57 | -0.01 | 0.00 | -0.01 | 12/23/2025 | 12/29/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3,523 | 1.52 | -0.02 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 506 | 1.46 | -0.03 | 0.01 | -0.02 | 12/22/2025 | 12/29/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.39 | -0.04 | 0.01 | -0.03 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 27.50 | 0.05 | 0.40 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | -0.06 | 0.02 | -0.04 | 12/22/2025 | 12/29/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.35 | -0.06 | 0.02 | -0.04 | 12/22/2025 | 12/29/2025 4:00:02 PM EST |
| 28.50 | 0.10 | 0.50 | 0.30 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.10 | -0.08 | 0.02 | -0.05 | 12/24/2025 | 12/29/2025 4:00:02 PM EST |
| 29.00 | 0.10 | 0.50 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.04 | -0.09 | 0.02 | -0.05 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 29.50 | 0.15 | 0.65 | 0.40 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | -0.10 | 0.03 | -0.06 | 12/22/2025 | 12/29/2025 4:00:02 PM EST |
| 30.00 | 0.20 | 0.55 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.01 | -0.12 | 0.03 | -0.06 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 30.50 | 0.30 | 0.80 | 0.55 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.08 | -0.13 | 0.03 | -0.07 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 31.00 | 0.35 | 0.75 | 0.55 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.02 | -0.15 | 0.03 | -0.07 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 31.50 | 0.45 | 0.95 | 0.70 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.05 | -0.17 | 0.04 | -0.08 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 32.00 | 0.45 | 0.90 | 0.68 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 509 | 0.97 | -0.19 | 0.04 | -0.08 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 33.00 | 0.40 | 1.15 | 0.78 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 599 | 0.88 | -0.24 | 0.05 | -0.09 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 34.00 | 0.90 | 1.50 | 1.20 | 1.33 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.94 | -0.29 | 0.05 | -0.10 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 35.00 | 1.25 | 1.85 | 1.55 | 1.62 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.93 | -0.35 | 0.06 | -0.11 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 36.00 | 1.70 | 2.30 | 2.00 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 120 | 0.93 | -0.42 | 0.06 | -0.11 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 37.00 | 2.20 | 2.85 | 2.53 | 2.06 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.94 | -0.49 | 0.07 | -0.11 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 38.00 | 2.80 | 3.40 | 3.10 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.93 | -0.55 | 0.07 | -0.11 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 39.00 | 3.50 | 4.10 | 3.80 | 2.45 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.95 | -0.62 | 0.07 | -0.10 | 12/24/2025 | 12/29/2025 4:00:02 PM EST |
| 40.00 | 4.20 | 4.80 | 4.50 | 4.42 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.95 | -0.68 | 0.06 | -0.10 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 41.00 | 5.00 | 5.60 | 5.30 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.98 | -0.73 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 42.00 | 5.00 | 7.90 | 6.45 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.80 | -0.78 | 0.05 | -0.08 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 43.00 | 5.90 | 7.60 | 6.75 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.36 | -0.83 | 0.05 | -0.07 | 12/23/2025 | 12/29/2025 4:00:02 PM EST |
| 44.00 | 6.70 | 8.40 | 7.55 | 5.50 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.36 | -0.86 | 0.04 | -0.06 | 12/24/2025 | 12/29/2025 4:00:02 PM EST |
| 45.00 | 7.60 | 9.30 | 8.45 | % | 0.19 | 0 | 0 | 1.40 | -0.89 | 0.03 | -0.05 | 12/29/2025 4:00:02 PM EST | |||
| 46.00 | 8.50 | 10.30 | 9.40 | % | 0.20 | 0 | 0 | 1.49 | -0.92 | 0.03 | -0.04 | 12/29/2025 4:00:02 PM EST | |||
| 47.00 | 9.60 | 11.20 | 10.40 | % | 0.22 | 0 | 0 | 1.51 | -0.94 | 0.02 | -0.03 | 12/29/2025 4:00:02 PM EST | |||
| 48.00 | 10.40 | 12.20 | 11.30 | 8.00 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.59 | -0.95 | 0.02 | -0.03 | 12/24/2025 | 12/29/2025 4:00:02 PM EST |
| 49.00 | 11.40 | 13.30 | 12.35 | 8.99 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.72 | -0.96 | 0.01 | -0.02 | 12/24/2025 | 12/29/2025 4:00:02 PM EST |
| 50.00 | 12.00 | 14.70 | 13.35 | % | 0.27 | 0 | 0 | 2.00 | -0.97 | 0.01 | -0.02 | 12/29/2025 4:00:02 PM EST | |||
| 51.00 | 13.30 | 15.40 | 14.35 | % | 0.28 | 0 | 0 | 1.92 | -0.98 | 0.01 | -0.01 | 12/29/2025 4:00:02 PM EST |