Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $35.48 as of 10/30/2025 4:50:52 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 | 19.10 | 22.10 | 20.60 | % | 1.37 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 16.00 | 18.10 | 21.20 | 19.65 | % | 1.23 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 17.00 | 17.20 | 20.20 | 18.70 | % | 1.10 | 0 | 0 | 3.78 | 1.00 | 0.00 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 18.00 | 15.40 | 19.30 | 17.35 | % | 0.96 | 0 | 0 | 3.54 | 0.99 | 0.00 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 19.00 | 14.50 | 18.30 | 16.40 | % | 0.86 | 0 | 0 | 3.32 | 0.99 | 0.00 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 20.00 | 13.40 | 17.30 | 15.35 | % | 0.77 | 0 | 0 | 3.25 | 0.98 | 0.00 | -0.02 | 10/30/2025 4:00:01 PM EST | |||
| 21.00 | 12.50 | 16.40 | 14.45 | 11.10 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.25 | 0.97 | 0.01 | -0.02 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 22.00 | 11.80 | 15.40 | 13.60 | % | 0.62 | 0 | 0 | 2.91 | 0.96 | 0.01 | -0.03 | 10/30/2025 4:00:01 PM EST | |||
| 23.00 | 10.70 | 14.50 | 12.60 | % | 0.55 | 0 | 0 | 2.78 | 0.94 | 0.01 | -0.04 | 10/30/2025 4:00:01 PM EST | |||
| 24.00 | 10.10 | 13.60 | 11.85 | 8.73 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.36 | 0.93 | 0.01 | -0.05 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 25.00 | 10.30 | 12.10 | 11.20 | 8.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.52 | 0.91 | 0.02 | -0.06 | 10/15/2025 | 10/30/2025 4:00:01 PM EST |
| 26.00 | 8.40 | 11.90 | 10.15 | % | 0.39 | 0 | 0 | 1.38 | 0.88 | 0.02 | -0.07 | 10/30/2025 4:00:01 PM EST | |||
| 27.00 | 8.10 | 10.40 | 9.25 | 8.75 | 0.00 | 0.00% | 0.34 | 0 | 4 | 2.07 | 0.85 | 0.02 | -0.08 | 10/20/2025 | 10/30/2025 4:00:01 PM EST |
| 27.50 | 7.70 | 10.70 | 9.20 | % | 0.33 | 0 | 0 | 2.37 | 0.84 | 0.02 | -0.09 | 10/30/2025 4:00:01 PM EST | |||
| 28.00 | 7.30 | 9.60 | 8.45 | 7.32 | 0.00 | 0.00% | 0.30 | 0 | 28 | 2.00 | 0.82 | 0.02 | -0.09 | 10/24/2025 | 10/30/2025 4:00:01 PM EST |
| 28.50 | 7.00 | 9.20 | 8.10 | % | 0.28 | 0 | 0 | 1.40 | 0.81 | 0.03 | -0.10 | 10/30/2025 4:00:01 PM EST | |||
| 29.00 | 6.60 | 8.80 | 7.70 | 4.50 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.41 | 0.79 | 0.03 | -0.10 | 10/17/2025 | 10/30/2025 4:00:01 PM EST |
| 29.50 | 6.30 | 9.20 | 7.75 | % | 0.26 | 0 | 0 | 1.61 | 0.77 | 0.03 | -0.10 | 10/30/2025 4:00:01 PM EST | |||
| 30.00 | 6.70 | 8.10 | 7.40 | 9.20 | 0.00 | 0.00% | 0.25 | 0 | 68 | 1.64 | 0.76 | 0.03 | -0.11 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 30.50 | 6.20 | 7.70 | 6.95 | % | 0.23 | 0 | 0 | 1.58 | 0.74 | 0.03 | -0.11 | 10/30/2025 4:00:01 PM EST | |||
| 31.00 | 6.00 | 6.80 | 6.40 | 6.10 | -2.91 | -32.30% | 0.21 | 3 | 672 | 1.48 | 0.72 | 0.03 | -0.12 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 31.50 | 4.20 | 6.70 | 5.45 | 7.58 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.22 | 0.70 | 0.03 | -0.12 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 32.00 | 3.90 | 6.80 | 5.35 | 6.79 | 0.00 | 0.00% | 0.17 | 0 | 87 | 1.27 | 0.68 | 0.03 | -0.12 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 32.50 | 4.90 | 6.10 | 5.50 | % | 0.17 | 0 | 0 | 1.47 | 0.66 | 0.04 | -0.13 | 10/30/2025 4:00:01 PM EST | |||
| 33.00 | 4.80 | 5.70 | 5.25 | 5.80 | 0.00 | 0.00% | 0.16 | 0 | 31 | 1.48 | 0.64 | 0.04 | -0.13 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 33.50 | 4.50 | 5.90 | 5.20 | % | 0.16 | 0 | 0 | 1.55 | 0.62 | 0.04 | -0.13 | 10/30/2025 4:00:01 PM EST | |||
| 34.00 | 4.30 | 5.10 | 4.70 | 4.63 | -1.77 | -27.66% | 0.14 | 5 | 26 | 1.46 | 0.60 | 0.04 | -0.13 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 35.00 | 2.85 | 4.90 | 3.88 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 31 | 1.33 | 0.57 | 0.04 | -0.14 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 36.00 | 2.30 | 4.30 | 3.30 | 4.10 | -0.96 | -18.98% | 0.09 | 5 | 30 | 1.51 | 0.53 | 0.04 | -0.14 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 37.00 | 2.10 | 3.90 | 3.00 | 3.68 | +0.08 | +2.23% | 0.08 | 1 | 40 | 1.32 | 0.49 | 0.04 | -0.14 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 38.00 | 2.75 | 3.70 | 3.23 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.52 | 0.46 | 0.04 | -0.14 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 39.00 | 2.45 | 3.20 | 2.83 | 4.28 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.50 | 0.42 | 0.04 | -0.14 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 40.00 | 2.15 | 2.50 | 2.33 | 2.55 | -0.80 | -23.89% | 0.06 | 4 | 70 | 1.38 | 0.39 | 0.04 | -0.14 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 41.00 | 1.30 | 2.60 | 1.95 | 3.13 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.38 | 0.36 | 0.04 | -0.13 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 42.00 | 1.30 | 3.00 | 2.15 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.54 | 0.33 | 0.03 | -0.13 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 43.00 | 1.30 | 1.70 | 1.50 | 1.70 | -0.85 | -33.34% | 0.03 | 1 | 5 | 1.36 | 0.30 | 0.03 | -0.12 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 44.00 | 1.30 | 2.20 | 1.75 | 1.75 | -0.50 | -22.23% | 0.04 | 2 | 4 | 1.55 | 0.27 | 0.03 | -0.12 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 45.00 | 1.20 | 1.55 | 1.38 | 1.50 | -0.55 | -26.83% | 0.03 | 4 | 506 | 1.48 | 0.25 | 0.03 | -0.11 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 46.00 | 1.05 | 1.40 | 1.23 | 1.30 | -0.43 | -24.86% | 0.03 | 5 | 18 | 1.48 | 0.23 | 0.03 | -0.11 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 47.00 | 1.05 | 1.60 | 1.33 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.59 | 0.21 | 0.03 | -0.10 | 10/15/2025 | 10/30/2025 4:00:01 PM EST |
| 48.00 | 0.95 | 1.20 | 1.08 | 1.05 | -0.10 | -8.70% | 0.02 | 11 | 8 | 1.54 | 0.19 | 0.03 | -0.10 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 49.00 | 0.25 | 1.15 | 0.70 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.36 | 0.17 | 0.02 | -0.09 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 50.00 | 0.40 | 1.00 | 0.70 | 0.85 | -0.29 | -25.44% | 0.01 | 4 | 22 | 1.44 | 0.16 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 51.00 | 0.35 | 1.00 | 0.68 | % | 0.01 | 0 | 0 | 1.48 | 0.14 | 0.02 | -0.08 | 10/30/2025 4:00:01 PM EST | |||
| 52.00 | 0.45 | 1.55 | 1.00 | % | 0.02 | 0 | 0 | 1.70 | 0.13 | 0.02 | -0.08 | 10/30/2025 4:00:01 PM EST | |||
| 53.00 | 0.30 | 1.50 | 0.90 | % | 0.02 | 0 | 0 | 1.58 | 0.11 | 0.02 | -0.07 | 10/30/2025 4:00:01 PM EST | |||
| 54.00 | 0.25 | 1.05 | 0.65 | % | 0.01 | 0 | 0 | 1.49 | 0.10 | 0.02 | -0.07 | 10/30/2025 4:00:01 PM EST | |||
| 55.00 | 0.15 | 0.70 | 0.43 | % | 0.01 | 0 | 0 | 1.46 | 0.09 | 0.02 | -0.06 | 10/30/2025 4:00:01 PM EST | |||
| 56.00 | 0.30 | 0.60 | 0.45 | 0.45 | -0.19 | -29.69% | 0.01 | 24 | 1 | 1.56 | 0.08 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 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 | 0.00 | 0.50 | 0.25 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.52 | -0.01 | 0.00 | -0.01 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.17 | -0.01 | 0.00 | -0.01 | 10/15/2025 | 10/30/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.20 | -0.02 | 0.00 | -0.02 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.47 | -0.03 | 0.01 | -0.02 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,027 | 1.85 | -0.04 | 0.01 | -0.03 | 10/21/2025 | 10/30/2025 4:00:01 PM EST |
| 23.00 | 0.20 | 0.65 | 0.43 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.59 | -0.06 | 0.01 | -0.04 | 10/20/2025 | 10/30/2025 4:00:01 PM EST |
| 24.00 | 0.30 | 0.75 | 0.53 | 0.40 | +0.09 | +29.04% | 0.02 | 1 | 2,045 | 1.59 | -0.07 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 25.00 | 0.40 | 0.85 | 0.63 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 2,066 | 1.52 | -0.09 | 0.02 | -0.06 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 26.00 | 0.55 | 1.30 | 0.93 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.59 | -0.12 | 0.02 | -0.07 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 27.00 | 0.70 | 1.20 | 0.95 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 2,067 | 1.47 | -0.15 | 0.02 | -0.08 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 27.50 | 0.75 | 1.65 | 1.20 | % | 0.04 | 0 | 0 | 1.54 | -0.16 | 0.02 | -0.09 | 10/30/2025 4:00:01 PM EST | |||
| 28.00 | 0.90 | 1.55 | 1.23 | 1.12 | 0.00 | 0.00% | 0.04 | 0 | 1,067 | 1.48 | -0.18 | 0.02 | -0.09 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 28.50 | 1.05 | 2.40 | 1.73 | % | 0.06 | 0 | 0 | 1.56 | -0.19 | 0.03 | -0.10 | 10/30/2025 4:00:01 PM EST | |||
| 29.00 | 1.20 | 1.70 | 1.45 | 1.07 | 0.00 | 0.00% | 0.05 | 0 | 1,016 | 1.46 | -0.21 | 0.03 | -0.10 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 29.50 | 1.05 | 2.25 | 1.65 | % | 0.06 | 0 | 0 | 1.47 | -0.23 | 0.03 | -0.10 | 10/30/2025 4:00:01 PM EST | |||
| 30.00 | 1.35 | 2.05 | 1.70 | 1.66 | 0.00 | 0.00% | 0.06 | 0 | 1,050 | 1.42 | -0.24 | 0.03 | -0.11 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 30.50 | 1.65 | 2.10 | 1.88 | % | 0.06 | 0 | 0 | 1.42 | -0.26 | 0.03 | -0.11 | 10/30/2025 4:00:01 PM EST | |||
| 31.00 | 1.75 | 2.20 | 1.98 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 49 | 1.39 | -0.28 | 0.03 | -0.12 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 31.50 | 1.85 | 2.70 | 2.28 | 1.72 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.43 | -0.30 | 0.03 | -0.12 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 32.00 | 2.05 | 3.30 | 2.68 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 36 | 1.50 | -0.32 | 0.03 | -0.12 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 32.50 | 2.40 | 3.80 | 3.10 | % | 0.10 | 0 | 0 | 1.58 | -0.34 | 0.04 | -0.13 | 10/30/2025 4:00:01 PM EST | |||
| 33.00 | 2.50 | 3.50 | 3.00 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 41 | 1.46 | -0.36 | 0.04 | -0.13 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 33.50 | 2.60 | 3.40 | 3.00 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.37 | -0.38 | 0.04 | -0.13 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 34.00 | 3.00 | 4.40 | 3.70 | 3.20 | +0.56 | +21.22% | 0.11 | 2 | 56 | 1.53 | -0.40 | 0.04 | -0.13 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 35.00 | 3.50 | 4.00 | 3.75 | 3.90 | +0.40 | +11.43% | 0.11 | 2 | 51 | 1.36 | -0.43 | 0.04 | -0.14 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 36.00 | 4.10 | 4.60 | 4.35 | 3.95 | 0.00 | 0.00% | 0.12 | 0 | 54 | 1.37 | -0.47 | 0.04 | -0.14 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 37.00 | 4.70 | 5.20 | 4.95 | 4.38 | 0.00 | 0.00% | 0.13 | 0 | 16 | 1.37 | -0.51 | 0.04 | -0.14 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 38.00 | 5.30 | 6.00 | 5.65 | 5.10 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.39 | -0.54 | 0.04 | -0.14 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 39.00 | 6.10 | 7.00 | 6.55 | 5.65 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.47 | -0.58 | 0.04 | -0.14 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 40.00 | 6.60 | 7.60 | 7.10 | 6.80 | -1.00 | -12.83% | 0.18 | 3 | 14 | 1.41 | -0.61 | 0.04 | -0.14 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 41.00 | 7.60 | 8.10 | 7.85 | % | 0.19 | 0 | 0 | 1.42 | -0.64 | 0.04 | -0.13 | 10/30/2025 4:00:01 PM EST | |||
| 42.00 | 7.40 | 10.00 | 8.70 | 7.50 | 0.00 | 0.00% | 0.21 | 0 | 23 | 1.33 | -0.67 | 0.03 | -0.13 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 43.00 | 9.20 | 9.60 | 9.40 | 8.10 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.42 | -0.70 | 0.03 | -0.12 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 44.00 | 9.90 | 10.50 | 10.20 | % | 0.23 | 0 | 0 | 1.41 | -0.73 | 0.03 | -0.12 | 10/30/2025 4:00:01 PM EST | |||
| 45.00 | 10.20 | 12.50 | 11.35 | % | 0.25 | 0 | 0 | 1.54 | -0.75 | 0.03 | -0.11 | 10/30/2025 4:00:01 PM EST | |||
| 46.00 | 10.70 | 12.40 | 11.55 | % | 0.25 | 0 | 0 | 1.15 | -0.77 | 0.03 | -0.11 | 10/30/2025 4:00:01 PM EST | |||
| 47.00 | 11.70 | 13.20 | 12.45 | % | 0.26 | 0 | 0 | 1.16 | -0.79 | 0.03 | -0.10 | 10/30/2025 4:00:01 PM EST | |||
| 48.00 | 12.50 | 14.20 | 13.35 | % | 0.28 | 0 | 0 | 1.77 | -0.81 | 0.03 | -0.10 | 10/30/2025 4:00:01 PM EST | |||
| 49.00 | 13.30 | 15.70 | 14.50 | % | 0.30 | 0 | 0 | 2.05 | -0.83 | 0.02 | -0.09 | 10/30/2025 4:00:01 PM EST | |||
| 50.00 | 14.30 | 16.60 | 15.45 | % | 0.31 | 0 | 0 | 2.07 | -0.84 | 0.02 | -0.09 | 10/30/2025 4:00:01 PM EST | |||
| 51.00 | 15.10 | 17.50 | 16.30 | % | 0.32 | 0 | 0 | 2.09 | -0.86 | 0.02 | -0.08 | 10/30/2025 4:00:01 PM EST | |||
| 52.00 | 15.50 | 19.30 | 17.40 | % | 0.33 | 0 | 0 | 2.11 | -0.87 | 0.02 | -0.08 | 10/30/2025 4:00:01 PM EST | |||
| 53.00 | 16.60 | 19.40 | 18.00 | % | 0.34 | 0 | 0 | 2.16 | -0.89 | 0.02 | -0.07 | 10/30/2025 4:00:01 PM EST | |||
| 54.00 | 17.30 | 21.10 | 19.20 | % | 0.36 | 0 | 0 | 2.52 | -0.90 | 0.02 | -0.07 | 10/30/2025 4:00:01 PM EST | |||
| 55.00 | 18.90 | 21.30 | 20.10 | % | 0.37 | 0 | 0 | 2.23 | -0.91 | 0.02 | -0.06 | 10/30/2025 4:00:01 PM EST | |||
| 56.00 | 19.30 | 23.10 | 21.20 | % | 0.38 | 0 | 0 | 2.28 | -0.92 | 0.01 | -0.06 | 10/30/2025 4:00:01 PM EST |