Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $29.47 as of 9/18/2025 11:50:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 16.80 | 17.10 | 16.95 | % | 1.41 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 13.00 | 15.80 | 16.10 | 15.95 | % | 1.23 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 14.00 | 14.80 | 15.10 | 14.95 | % | 1.07 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 15.00 | 13.80 | 14.10 | 13.95 | % | 0.93 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 16.00 | 12.80 | 13.20 | 13.00 | 8.20 | 0.00 | 0.00% | 0.81 | 0 | 6 | 1.82 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:58:52 AM EST |
| 17.00 | 11.80 | 12.20 | 12.00 | % | 0.71 | 0 | 0 | 2.12 | 0.99 | 0.00 | -0.01 | 9/18/2025 9:58:52 AM EST | |||
| 18.00 | 10.80 | 11.20 | 11.00 | % | 0.61 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.01 | 9/18/2025 9:58:52 AM EST | |||
| 19.00 | 9.90 | 10.20 | 10.05 | % | 0.53 | 0 | 0 | 1.52 | 0.98 | 0.01 | -0.01 | 9/18/2025 9:58:52 AM EST | |||
| 20.00 | 8.90 | 9.20 | 9.05 | % | 0.45 | 0 | 0 | 1.37 | 0.96 | 0.01 | -0.02 | 9/18/2025 9:58:52 AM EST | |||
| 21.00 | 8.00 | 8.30 | 8.15 | 6.80 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.34 | 0.95 | 0.02 | -0.02 | 9/11/2025 | 9/18/2025 9:58:52 AM EST |
| 21.50 | 7.50 | 7.80 | 7.65 | % | 0.36 | 0 | 0 | 1.27 | 0.94 | 0.02 | -0.03 | 9/18/2025 9:58:52 AM EST | |||
| 22.00 | 7.00 | 7.30 | 7.15 | 2.64 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.20 | 0.92 | 0.02 | -0.03 | 9/9/2025 | 9/18/2025 9:58:52 AM EST |
| 22.50 | 6.60 | 6.90 | 6.75 | % | 0.30 | 0 | 0 | 0.91 | 0.91 | 0.03 | -0.04 | 9/18/2025 9:58:52 AM EST | |||
| 23.00 | 6.20 | 6.40 | 6.30 | 3.30 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.90 | 0.90 | 0.03 | -0.04 | 9/10/2025 | 9/18/2025 9:58:52 AM EST |
| 23.50 | 5.70 | 6.00 | 5.85 | % | 0.25 | 0 | 0 | 0.94 | 0.88 | 0.03 | -0.04 | 9/18/2025 9:58:52 AM EST | |||
| 24.00 | 5.30 | 5.50 | 5.40 | 5.30 | 0.00 | 0.00% | 0.23 | 0 | 34 | 0.97 | 0.86 | 0.04 | -0.05 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 24.50 | 4.90 | 5.10 | 5.00 | % | 0.20 | 0 | 0 | 0.95 | 0.84 | 0.04 | -0.05 | 9/18/2025 9:58:52 AM EST | |||
| 25.00 | 4.50 | 4.80 | 4.65 | 4.90 | 0.00 | 0.00% | 0.19 | 0 | 28 | 0.97 | 0.81 | 0.05 | -0.05 | 9/15/2025 | 9/18/2025 9:58:52 AM EST |
| 25.50 | 4.20 | 4.40 | 4.30 | % | 0.17 | 0 | 0 | 0.93 | 0.79 | 0.05 | -0.06 | 9/18/2025 9:58:52 AM EST | |||
| 26.00 | 3.80 | 4.10 | 3.95 | 3.85 | -0.25 | -6.10% | 0.15 | 2 | 35 | 0.94 | 0.76 | 0.05 | -0.06 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 26.50 | 3.50 | 3.70 | 3.60 | 4.03 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.96 | 0.73 | 0.06 | -0.07 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 27.00 | 3.20 | 3.40 | 3.30 | 3.20 | -0.46 | -12.57% | 0.12 | 2 | 31 | 0.95 | 0.70 | 0.06 | -0.07 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 27.50 | 2.90 | 3.10 | 3.00 | 3.42 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.93 | 0.67 | 0.06 | -0.07 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 28.00 | 2.65 | 2.80 | 2.73 | 2.92 | 0.00 | 0.00% | 0.10 | 0 | 140 | 0.94 | 0.63 | 0.07 | -0.07 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 28.50 | 2.40 | 2.55 | 2.48 | 2.60 | -0.30 | -10.35% | 0.09 | 5 | 11 | 0.94 | 0.60 | 0.07 | -0.08 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 29.00 | 2.15 | 2.30 | 2.23 | 2.40 | +0.04 | +1.70% | 0.08 | 7 | 23 | 0.95 | 0.56 | 0.07 | -0.08 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 30.00 | 1.75 | 1.90 | 1.83 | 1.75 | -0.60 | -25.54% | 0.06 | 3 | 240 | 0.95 | 0.50 | 0.07 | -0.08 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 31.00 | 1.40 | 1.55 | 1.48 | 1.46 | -0.17 | -10.43% | 0.05 | 8 | 28 | 0.96 | 0.43 | 0.07 | -0.08 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 32.00 | 1.15 | 1.30 | 1.23 | 1.35 | +0.05 | +3.85% | 0.04 | 3 | 36 | 0.97 | 0.37 | 0.06 | -0.07 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 33.00 | 0.90 | 1.05 | 0.98 | 0.96 | -0.28 | -22.59% | 0.03 | 3 | 18 | 0.98 | 0.32 | 0.06 | -0.07 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 34.00 | 0.70 | 0.90 | 0.80 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.99 | 0.27 | 0.06 | -0.07 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 35.00 | 0.55 | 0.75 | 0.65 | 0.70 | -0.09 | -11.40% | 0.02 | 125 | 200 | 1.01 | 0.23 | 0.05 | -0.06 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 36.00 | 0.45 | 0.60 | 0.53 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.01 | 0.19 | 0.04 | -0.06 | 9/16/2025 | 9/18/2025 9:58:52 AM EST |
| 37.00 | 0.35 | 0.50 | 0.43 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.16 | 0.04 | -0.05 | 9/15/2025 | 9/18/2025 9:58:52 AM EST |
| 38.00 | 0.30 | 0.45 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.14 | 0.03 | -0.05 | 9/16/2025 | 9/18/2025 9:58:52 AM EST |
| 39.00 | 0.20 | 0.35 | 0.28 | % | 0.01 | 0 | 0 | 1.06 | 0.12 | 0.03 | -0.04 | 9/18/2025 9:58:52 AM EST | |||
| 40.00 | 0.20 | 0.25 | 0.23 | 0.20 | % | 0.01 | 2 | 0 | 1.07 | 0.10 | 0.03 | -0.04 | 9/18/2025 | 9/18/2025 9:58:52 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.80 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:58:52 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:58:52 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.62 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 9/18/2025 9:58:52 AM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.47 | -0.01 | 0.00 | -0.01 | 9/11/2025 | 9/18/2025 9:58:52 AM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.42 | -0.02 | 0.01 | -0.01 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.13 | -0.04 | 0.01 | -0.02 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.06 | -0.05 | 0.02 | -0.02 | 9/16/2025 | 9/18/2025 9:58:52 AM EST |
| 21.50 | 0.15 | 0.25 | 0.20 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | -0.06 | 0.02 | -0.03 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 22.00 | 0.15 | 0.30 | 0.23 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.01 | -0.08 | 0.02 | -0.03 | 9/15/2025 | 9/18/2025 9:58:52 AM EST |
| 22.50 | 0.20 | 0.35 | 0.28 | % | 0.01 | 0 | 0 | 1.01 | -0.09 | 0.03 | -0.04 | 9/18/2025 9:58:52 AM EST | |||
| 23.00 | 0.25 | 0.40 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 247 | 1.02 | -0.10 | 0.03 | -0.04 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 23.50 | 0.35 | 0.45 | 0.40 | 0.35 | -0.19 | -35.19% | 0.02 | 2 | 25 | 1.00 | -0.12 | 0.03 | -0.04 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 24.00 | 0.45 | 0.55 | 0.50 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2,023 | 1.01 | -0.14 | 0.04 | -0.05 | 9/16/2025 | 9/18/2025 9:58:52 AM EST |
| 24.50 | 0.50 | 0.65 | 0.58 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2,004 | 0.99 | -0.16 | 0.04 | -0.05 | 9/16/2025 | 9/18/2025 9:58:52 AM EST |
| 25.00 | 0.65 | 0.75 | 0.70 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 1,067 | 0.98 | -0.19 | 0.05 | -0.05 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 25.50 | 0.75 | 0.90 | 0.83 | 0.80 | % | 0.03 | 11 | 0 | 0.98 | -0.21 | 0.05 | -0.06 | 9/18/2025 | 9/18/2025 9:58:52 AM EST | |
| 26.00 | 0.90 | 1.05 | 0.98 | 0.83 | 0.00 | 0.00% | 0.04 | 0 | 1,006 | 0.97 | -0.24 | 0.05 | -0.06 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 26.50 | 1.10 | 1.20 | 1.15 | 1.05 | -0.20 | -16.00% | 0.04 | 3 | 71 | 0.97 | -0.27 | 0.06 | -0.07 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 27.00 | 1.25 | 1.40 | 1.33 | 1.36 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.96 | -0.30 | 0.06 | -0.07 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 27.50 | 1.45 | 1.60 | 1.53 | 1.50 | -0.22 | -12.80% | 0.06 | 11 | 32 | 0.96 | -0.33 | 0.06 | -0.07 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 28.00 | 1.70 | 1.85 | 1.78 | 1.68 | -0.25 | -12.96% | 0.06 | 19 | 21 | 0.96 | -0.37 | 0.07 | -0.07 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 28.50 | 1.95 | 2.10 | 2.03 | 1.93 | -0.22 | -10.24% | 0.07 | 12 | 13 | 0.97 | -0.40 | 0.07 | -0.08 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 29.00 | 2.20 | 2.35 | 2.28 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.96 | -0.44 | 0.07 | -0.08 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 30.00 | 2.80 | 2.95 | 2.88 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.98 | -0.50 | 0.07 | -0.08 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 31.00 | 3.40 | 3.60 | 3.50 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.97 | -0.57 | 0.07 | -0.08 | 9/15/2025 | 9/18/2025 9:58:52 AM EST |
| 32.00 | 4.10 | 4.40 | 4.25 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.98 | -0.63 | 0.06 | -0.07 | 9/15/2025 | 9/18/2025 9:58:52 AM EST |
| 33.00 | 4.90 | 5.10 | 5.00 | 4.85 | 0.00 | 0.00% | 0.15 | 0 | 100 | 0.99 | -0.68 | 0.06 | -0.07 | 9/15/2025 | 9/18/2025 9:58:52 AM EST |
| 34.00 | 5.70 | 5.90 | 5.80 | % | 0.17 | 0 | 0 | 1.01 | -0.73 | 0.06 | -0.07 | 9/18/2025 9:58:52 AM EST | |||
| 35.00 | 6.50 | 6.80 | 6.65 | % | 0.19 | 0 | 0 | 0.97 | -0.77 | 0.05 | -0.06 | 9/18/2025 9:58:52 AM EST | |||
| 36.00 | 7.40 | 7.70 | 7.55 | % | 0.21 | 0 | 0 | 1.03 | -0.81 | 0.04 | -0.06 | 9/18/2025 9:58:52 AM EST | |||
| 37.00 | 8.30 | 8.60 | 8.45 | % | 0.23 | 0 | 0 | 1.04 | -0.84 | 0.04 | -0.05 | 9/18/2025 9:58:52 AM EST | |||
| 38.00 | 9.20 | 9.60 | 9.40 | % | 0.25 | 0 | 0 | 1.03 | -0.86 | 0.03 | -0.05 | 9/18/2025 9:58:52 AM EST | |||
| 39.00 | 10.20 | 10.50 | 10.35 | % | 0.27 | 0 | 0 | 0.86 | -0.88 | 0.03 | -0.04 | 9/18/2025 9:58:52 AM EST | |||
| 40.00 | 11.10 | 11.40 | 11.25 | 11.80 | 0.00 | 0.00% | 0.28 | 0 | 50 | 1.07 | -0.90 | 0.03 | -0.04 | 9/16/2025 | 9/18/2025 9:58:52 AM EST |