Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $27.07 as of 9/15/2025 2:20:41 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 | 14.50 | 15.40 | 14.95 | % | 1.00 | 0 | 0 | 1.78 | 0.98 | 0.00 | -0.01 | 9/15/2025 4:00:01 PM EST | |||
| 17.00 | 12.60 | 13.60 | 13.10 | % | 0.77 | 0 | 0 | 1.67 | 0.96 | 0.01 | -0.01 | 9/15/2025 4:00:01 PM EST | |||
| 18.00 | 11.70 | 12.30 | 12.00 | % | 0.67 | 0 | 0 | 1.58 | 0.95 | 0.01 | -0.02 | 9/15/2025 4:00:01 PM EST | |||
| 19.00 | 10.70 | 12.10 | 11.40 | % | 0.60 | 0 | 0 | 1.50 | 0.93 | 0.01 | -0.02 | 9/15/2025 4:00:01 PM EST | |||
| 20.00 | 10.00 | 10.90 | 10.45 | % | 0.52 | 0 | 0 | 1.16 | 0.91 | 0.02 | -0.02 | 9/15/2025 4:00:01 PM EST | |||
| 21.00 | 9.10 | 9.70 | 9.40 | % | 0.45 | 0 | 0 | 1.05 | 0.88 | 0.02 | -0.03 | 9/15/2025 4:00:01 PM EST | |||
| 22.00 | 8.30 | 9.50 | 8.90 | % | 0.40 | 0 | 0 | 1.06 | 0.85 | 0.02 | -0.03 | 9/15/2025 4:00:01 PM EST | |||
| 23.00 | 7.50 | 8.10 | 7.80 | % | 0.34 | 0 | 0 | 0.93 | 0.82 | 0.03 | -0.03 | 9/15/2025 4:00:01 PM EST | |||
| 24.00 | 6.90 | 7.90 | 7.40 | % | 0.31 | 0 | 0 | 1.05 | 0.79 | 0.03 | -0.03 | 9/15/2025 4:00:01 PM EST | |||
| 25.00 | 6.30 | 6.90 | 6.60 | 6.06 | % | 0.26 | 5 | 0 | 0.98 | 0.75 | 0.03 | -0.04 | 9/15/2025 | 9/15/2025 4:00:01 PM EST | |
| 26.00 | 5.70 | 6.20 | 5.95 | 4.81 | +0.81 | +20.25% | 0.23 | 1 | 41 | 0.97 | 0.72 | 0.03 | -0.04 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 27.00 | 5.10 | 5.40 | 5.25 | 5.11 | +1.41 | +38.11% | 0.19 | 5 | 16 | 0.95 | 0.68 | 0.04 | -0.04 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 28.00 | 4.60 | 4.90 | 4.75 | 4.75 | % | 0.17 | 7 | 0 | 0.94 | 0.64 | 0.04 | -0.04 | 9/15/2025 | 9/15/2025 4:00:01 PM EST | |
| 29.00 | 4.10 | 4.40 | 4.25 | 3.82 | +0.92 | +31.73% | 0.15 | 24 | 33 | 0.94 | 0.60 | 0.04 | -0.04 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 30.00 | 3.70 | 3.90 | 3.80 | 3.55 | +0.80 | +29.10% | 0.13 | 14 | 64 | 0.93 | 0.56 | 0.04 | -0.04 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 31.00 | 3.30 | 3.50 | 3.40 | 3.07 | +0.69 | +29.00% | 0.11 | 4 | 3 | 0.93 | 0.52 | 0.04 | -0.04 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 32.00 | 2.95 | 3.80 | 3.38 | 2.48 | % | 0.11 | 2 | 0 | 1.02 | 0.48 | 0.04 | -0.04 | 9/15/2025 | 9/15/2025 4:00:01 PM EST | |
| 33.00 | 2.40 | 3.70 | 3.05 | % | 0.09 | 0 | 0 | 1.02 | 0.44 | 0.04 | -0.04 | 9/15/2025 4:00:01 PM EST | |||
| 34.00 | 2.35 | 2.55 | 2.45 | % | 0.07 | 0 | 0 | 0.95 | 0.40 | 0.04 | -0.04 | 9/15/2025 4:00:01 PM EST | |||
| 35.00 | 2.10 | 2.30 | 2.20 | 2.06 | +0.69 | +50.37% | 0.06 | 91 | 1 | 0.95 | 0.37 | 0.04 | -0.04 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 36.00 | 1.85 | 2.05 | 1.95 | % | 0.05 | 0 | 0 | 0.95 | 0.34 | 0.04 | -0.04 | 9/15/2025 4:00:01 PM EST | |||
| 37.00 | 1.65 | 1.85 | 1.75 | 1.61 | % | 0.05 | 4 | 0 | 0.96 | 0.31 | 0.04 | -0.04 | 9/15/2025 | 9/15/2025 4:00:01 PM EST | |
| 40.00 | 1.15 | 1.35 | 1.25 | 1.02 | % | 0.03 | 6 | 0 | 0.96 | 0.23 | 0.03 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 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 | 0.05 | 0.40 | 0.23 | % | 0.02 | 0 | 0 | 1.17 | -0.02 | 0.00 | -0.01 | 9/15/2025 4:00:01 PM EST | |||
| 17.00 | 0.05 | 0.60 | 0.33 | % | 0.02 | 0 | 0 | 1.06 | -0.04 | 0.01 | -0.01 | 9/15/2025 4:00:01 PM EST | |||
| 18.00 | 0.25 | 0.40 | 0.33 | % | 0.02 | 0 | 0 | 1.03 | -0.05 | 0.01 | -0.02 | 9/15/2025 4:00:01 PM EST | |||
| 19.00 | 0.35 | 0.50 | 0.43 | % | 0.02 | 0 | 0 | 1.01 | -0.07 | 0.01 | -0.02 | 9/15/2025 4:00:01 PM EST | |||
| 20.00 | 0.50 | 0.65 | 0.58 | % | 0.03 | 0 | 0 | 1.01 | -0.09 | 0.02 | -0.02 | 9/15/2025 4:00:01 PM EST | |||
| 21.00 | 0.65 | 0.80 | 0.73 | % | 0.03 | 0 | 0 | 0.99 | -0.12 | 0.02 | -0.03 | 9/15/2025 4:00:01 PM EST | |||
| 22.00 | 0.85 | 1.00 | 0.93 | 0.89 | % | 0.04 | 6 | 0 | 0.98 | -0.15 | 0.02 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST | |
| 23.00 | 1.10 | 1.25 | 1.18 | 1.41 | % | 0.05 | 1 | 0 | 0.97 | -0.18 | 0.03 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST | |
| 24.00 | 1.35 | 1.55 | 1.45 | 1.57 | -0.43 | -21.50% | 0.06 | 15 | 1 | 0.96 | -0.21 | 0.03 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 25.00 | 1.70 | 1.85 | 1.78 | % | 0.07 | 0 | 0 | 0.96 | -0.25 | 0.03 | -0.04 | 9/15/2025 4:00:01 PM EST | |||
| 26.00 | 2.05 | 2.20 | 2.13 | % | 0.08 | 0 | 0 | 0.95 | -0.28 | 0.03 | -0.04 | 9/15/2025 4:00:01 PM EST | |||
| 27.00 | 2.45 | 2.65 | 2.55 | % | 0.09 | 0 | 0 | 0.95 | -0.32 | 0.04 | -0.04 | 9/15/2025 4:00:01 PM EST | |||
| 28.00 | 2.95 | 3.10 | 3.03 | 3.30 | % | 0.11 | 3 | 0 | 0.95 | -0.36 | 0.04 | -0.04 | 9/15/2025 | 9/15/2025 4:00:01 PM EST | |
| 29.00 | 3.40 | 3.60 | 3.50 | % | 0.12 | 0 | 0 | 0.94 | -0.40 | 0.04 | -0.04 | 9/15/2025 4:00:01 PM EST | |||
| 30.00 | 4.00 | 4.20 | 4.10 | % | 0.14 | 0 | 0 | 0.95 | -0.44 | 0.04 | -0.04 | 9/15/2025 4:00:01 PM EST | |||
| 31.00 | 4.60 | 4.80 | 4.70 | % | 0.15 | 0 | 0 | 0.95 | -0.48 | 0.04 | -0.04 | 9/15/2025 4:00:01 PM EST | |||
| 32.00 | 5.20 | 5.50 | 5.35 | % | 0.17 | 0 | 0 | 0.95 | -0.52 | 0.04 | -0.04 | 9/15/2025 4:00:01 PM EST | |||
| 33.00 | 5.90 | 6.20 | 6.05 | % | 0.18 | 0 | 0 | 0.96 | -0.56 | 0.04 | -0.04 | 9/15/2025 4:00:01 PM EST | |||
| 34.00 | 6.60 | 6.80 | 6.70 | % | 0.20 | 0 | 0 | 0.95 | -0.60 | 0.04 | -0.04 | 9/15/2025 4:00:01 PM EST | |||
| 35.00 | 7.40 | 7.60 | 7.50 | % | 0.21 | 0 | 0 | 0.97 | -0.63 | 0.04 | -0.04 | 9/15/2025 4:00:01 PM EST | |||
| 36.00 | 8.10 | 8.40 | 8.25 | % | 0.23 | 0 | 0 | 0.97 | -0.66 | 0.04 | -0.04 | 9/15/2025 4:00:01 PM EST | |||
| 37.00 | 8.50 | 9.20 | 8.85 | % | 0.24 | 0 | 0 | 0.89 | -0.69 | 0.04 | -0.04 | 9/15/2025 4:00:01 PM EST | |||
| 40.00 | 10.60 | 11.80 | 11.20 | % | 0.28 | 0 | 0 | 0.86 | -0.77 | 0.03 | -0.03 | 9/15/2025 4:00:01 PM EST |