Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $23.69 as of 8/22/2025 7:40:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.10 | 11.30 | 11.20 | % | 0.80 | 0 | 0 | 1.05 | 0.94 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 15.00 | 10.20 | 10.60 | 10.40 | % | 0.69 | 0 | 0 | 1.02 | 0.92 | 0.01 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 16.00 | 9.40 | 9.60 | 9.50 | % | 0.59 | 0 | 0 | 1.04 | 0.90 | 0.02 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 17.00 | 8.60 | 8.80 | 8.70 | 6.20 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.03 | 0.87 | 0.02 | -0.02 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 7.80 | 8.00 | 7.90 | % | 0.44 | 0 | 0 | 1.01 | 0.85 | 0.02 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 19.00 | 7.00 | 7.30 | 7.15 | 6.30 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.99 | 0.81 | 0.03 | -0.03 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 6.40 | 6.60 | 6.50 | 5.90 | +0.30 | +5.36% | 0.33 | 1 | 253 | 1.00 | 0.78 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 5.70 | 6.00 | 5.85 | 3.70 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.99 | 0.74 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 22.00 | 5.10 | 5.40 | 5.25 | 5.22 | +0.96 | +22.54% | 0.24 | 20 | 93 | 0.98 | 0.70 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 23.00 | 4.60 | 4.80 | 4.70 | 5.20 | +1.00 | +23.81% | 0.20 | 25 | 71 | 0.97 | 0.66 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 24.00 | 4.10 | 4.20 | 4.15 | 4.82 | +1.27 | +35.78% | 0.17 | 6 | 47 | 0.96 | 0.62 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 3.60 | 3.80 | 3.70 | 3.90 | +0.75 | +23.81% | 0.15 | 75 | 911 | 0.95 | 0.58 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 26.00 | 3.20 | 3.40 | 3.30 | 3.92 | +1.07 | +37.55% | 0.13 | 11 | 75 | 0.94 | 0.54 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 27.00 | 2.80 | 2.95 | 2.88 | 3.29 | +1.47 | +80.77% | 0.11 | 33 | 20 | 0.94 | 0.50 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 28.00 | 2.50 | 2.65 | 2.58 | 2.82 | +0.80 | +39.61% | 0.09 | 5 | 72 | 0.94 | 0.46 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 29.00 | 2.20 | 2.35 | 2.28 | 2.85 | +1.06 | +59.22% | 0.08 | 3 | 18 | 0.94 | 0.42 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 1.95 | 2.15 | 2.05 | 2.10 | +0.35 | +20.00% | 0.07 | 443 | 641 | 0.96 | 0.39 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 31.00 | 1.75 | 1.95 | 1.85 | 1.22 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.97 | 0.35 | 0.04 | -0.03 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 32.00 | 1.55 | 1.70 | 1.63 | 1.65 | +0.34 | +25.96% | 0.05 | 133 | 139 | 0.96 | 0.32 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 33.00 | 1.35 | 1.55 | 1.45 | % | 0.04 | 0 | 0 | 0.97 | 0.29 | 0.04 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 34.00 | 1.20 | 1.35 | 1.28 | 1.55 | % | 0.04 | 16 | 0 | 0.96 | 0.27 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 35.00 | 1.05 | 1.20 | 1.13 | 1.20 | +0.27 | +29.04% | 0.03 | 3 | 3 | 0.96 | 0.24 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 36.00 | 0.95 | 1.10 | 1.03 | % | 0.03 | 0 | 0 | 0.97 | 0.22 | 0.03 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 37.00 | 0.80 | 1.00 | 0.90 | % | 0.02 | 0 | 0 | 0.97 | 0.20 | 0.03 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 38.00 | 0.70 | 0.95 | 0.83 | % | 0.02 | 0 | 0 | 0.98 | 0.18 | 0.03 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 39.00 | 0.65 | 0.80 | 0.73 | % | 0.02 | 0 | 0 | 0.98 | 0.16 | 0.03 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 40.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.14 | +27.46% | 0.02 | 203 | 325 | 0.97 | 0.15 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.25 | 0.40 | 0.33 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.10 | -0.06 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 0.35 | 0.55 | 0.45 | 0.46 | -0.17 | -26.99% | 0.03 | 3 | 52 | 1.09 | -0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 0.55 | 0.70 | 0.63 | 0.62 | -0.12 | -16.22% | 0.04 | 2 | 38 | 1.08 | -0.10 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 17.00 | 0.70 | 0.90 | 0.80 | 0.80 | -0.19 | -19.20% | 0.05 | 1 | 24 | 1.06 | -0.13 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.31 | -23.67% | 0.06 | 30 | 315 | 1.05 | -0.15 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 1.20 | 1.40 | 1.30 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.04 | -0.19 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 1.50 | 1.60 | 1.55 | 1.57 | -0.33 | -17.37% | 0.08 | 2 | 29 | 1.01 | -0.22 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 1.85 | 1.95 | 1.90 | 1.82 | -0.45 | -19.83% | 0.09 | 97 | 52 | 1.00 | -0.26 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 22.00 | 2.25 | 2.35 | 2.30 | 2.10 | -0.90 | -30.00% | 0.10 | 9 | 65 | 1.00 | -0.30 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 23.00 | 2.70 | 2.80 | 2.75 | 3.48 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.99 | -0.34 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 24.00 | 3.10 | 3.30 | 3.20 | 3.01 | -2.19 | -42.12% | 0.13 | 5 | 22 | 0.98 | -0.38 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 3.70 | 3.80 | 3.75 | 5.40 | 0.00 | 0.00% | 0.15 | 0 | 56 | 0.98 | -0.42 | 0.04 | -0.04 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 26.00 | 4.20 | 4.40 | 4.30 | 5.15 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.96 | -0.46 | 0.04 | -0.04 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 27.00 | 4.80 | 5.00 | 4.90 | 4.67 | -1.73 | -27.04% | 0.18 | 2 | 21 | 0.97 | -0.50 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 28.00 | 5.50 | 5.70 | 5.60 | 6.70 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.96 | -0.54 | 0.04 | -0.03 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 29.00 | 6.20 | 6.40 | 6.30 | % | 0.22 | 0 | 0 | 0.96 | -0.58 | 0.04 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 30.00 | 7.00 | 7.20 | 7.10 | % | 0.24 | 0 | 0 | 0.98 | -0.61 | 0.04 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 31.00 | 7.80 | 8.00 | 7.90 | 7.10 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.00 | -0.65 | 0.04 | -0.03 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 32.00 | 8.60 | 8.80 | 8.70 | 8.60 | -1.30 | -13.14% | 0.27 | 7 | 1 | 1.00 | -0.68 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 33.00 | 9.40 | 9.60 | 9.50 | % | 0.29 | 0 | 0 | 1.00 | -0.71 | 0.04 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 34.00 | 10.20 | 10.50 | 10.35 | % | 0.30 | 0 | 0 | 1.01 | -0.73 | 0.04 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 35.00 | 11.10 | 11.30 | 11.20 | % | 0.32 | 0 | 0 | 1.01 | -0.76 | 0.03 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 36.00 | 11.90 | 12.20 | 12.05 | % | 0.33 | 0 | 0 | 1.00 | -0.78 | 0.03 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 37.00 | 12.80 | 13.10 | 12.95 | % | 0.35 | 0 | 0 | 1.01 | -0.80 | 0.03 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 38.00 | 13.70 | 14.00 | 13.85 | % | 0.36 | 0 | 0 | 1.01 | -0.82 | 0.03 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 39.00 | 14.60 | 14.90 | 14.75 | % | 0.38 | 0 | 0 | 1.03 | -0.84 | 0.03 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 40.00 | 15.60 | 15.80 | 15.70 | % | 0.39 | 0 | 0 | 1.02 | -0.85 | 0.02 | -0.02 | 8/22/2025 3:59:55 PM EST |