Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $27.93 as of 10/3/2025 8:50:08 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 | 12.20 | 13.50 | 12.85 | 13.45 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.87 | 0.95 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 20.00 | 9.00 | 9.30 | 9.15 | 10.20 | 0.00 | 0.00% | 0.46 | 0 | 100 | 1.06 | 0.85 | 0.02 | -0.03 | 9/18/2025 | 10/3/2025 4:00:02 PM EST |
| 21.00 | 8.10 | 8.50 | 8.30 | % | 0.40 | 0 | 0 | 1.05 | 0.82 | 0.02 | -0.03 | 10/3/2025 4:00:02 PM EST | |||
| 22.00 | 7.50 | 7.80 | 7.65 | 6.25 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.07 | 0.79 | 0.03 | -0.03 | 9/30/2025 | 10/3/2025 4:00:02 PM EST |
| 23.00 | 6.90 | 7.20 | 7.05 | 6.50 | % | 0.31 | 1 | 0 | 1.08 | 0.76 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 24.00 | 6.40 | 6.60 | 6.50 | 6.65 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.10 | 0.72 | 0.03 | -0.04 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 25.00 | 5.80 | 6.00 | 5.90 | 5.57 | -0.33 | -5.60% | 0.24 | 5 | 77 | 1.09 | 0.69 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 26.00 | 5.30 | 5.50 | 5.40 | 4.80 | -1.20 | -20.00% | 0.21 | 2 | 239 | 1.09 | 0.65 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 27.00 | 4.80 | 5.00 | 4.90 | 5.20 | 0.00 | 0.00% | 0.18 | 0 | 34 | 1.08 | 0.62 | 0.04 | -0.04 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 28.00 | 4.40 | 4.60 | 4.50 | 4.30 | -0.40 | -8.52% | 0.16 | 210 | 37 | 1.09 | 0.58 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 29.00 | 4.00 | 4.20 | 4.10 | 4.70 | 0.00 | 0.00% | 0.14 | 0 | 36 | 1.10 | 0.55 | 0.04 | -0.05 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 30.00 | 3.60 | 3.80 | 3.70 | 3.50 | -0.30 | -7.90% | 0.12 | 44 | 310 | 1.09 | 0.51 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 31.00 | 3.30 | 3.50 | 3.40 | 3.31 | -0.19 | -5.43% | 0.11 | 7 | 666 | 1.10 | 0.48 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 32.00 | 3.00 | 3.20 | 3.10 | 3.10 | -0.12 | -3.73% | 0.10 | 3 | 44 | 1.10 | 0.45 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 33.00 | 2.70 | 2.90 | 2.80 | 2.86 | 0.00 | 0.00% | 0.08 | 0 | 253 | 1.09 | 0.42 | 0.04 | -0.05 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 34.00 | 2.40 | 2.65 | 2.53 | 1.79 | 0.00 | 0.00% | 0.07 | 0 | 21 | 1.08 | 0.39 | 0.03 | -0.04 | 9/30/2025 | 10/3/2025 4:00:02 PM EST |
| 35.00 | 2.25 | 2.40 | 2.33 | 2.20 | -0.35 | -13.73% | 0.07 | 10 | 181 | 1.11 | 0.37 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 36.00 | 2.05 | 2.20 | 2.13 | 2.36 | +0.31 | +15.13% | 0.06 | 7 | 39 | 1.11 | 0.34 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 37.00 | 1.85 | 2.05 | 1.95 | 2.04 | 0.00 | 0.00% | 0.05 | 0 | 27 | 1.11 | 0.32 | 0.03 | -0.04 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 40.00 | 1.40 | 1.60 | 1.50 | 1.40 | -0.37 | -20.91% | 0.04 | 76 | 79 | 1.12 | 0.26 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.35 | 0.18 | 0.30 | -0.10 | -25.00% | 0.01 | 5 | 5 | 1.23 | -0.05 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 20.00 | 1.00 | 1.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.05 | 0 | 91 | 1.11 | -0.15 | 0.02 | -0.03 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 21.00 | 1.30 | 1.40 | 1.35 | 1.45 | +0.09 | +6.62% | 0.06 | 5 | 3 | 1.11 | -0.18 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 22.00 | 1.60 | 1.75 | 1.68 | 1.68 | +0.01 | +0.60% | 0.08 | 2 | 116 | 1.11 | -0.21 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 23.00 | 1.90 | 2.10 | 2.00 | 1.85 | 0.00 | 0.00% | 0.09 | 0 | 19 | 1.10 | -0.24 | 0.03 | -0.04 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 24.00 | 2.30 | 2.45 | 2.38 | 2.25 | -0.09 | -3.85% | 0.10 | 1 | 455 | 1.09 | -0.28 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 25.00 | 2.75 | 2.90 | 2.83 | 2.80 | 0.00 | 0.00% | 0.11 | 0 | 1,582 | 1.09 | -0.31 | 0.03 | -0.04 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 26.00 | 3.20 | 3.40 | 3.30 | 3.40 | -0.12 | -3.41% | 0.13 | 1 | 136 | 1.09 | -0.35 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 27.00 | 3.70 | 3.90 | 3.80 | 4.20 | +0.40 | +10.53% | 0.14 | 16 | 130 | 1.08 | -0.38 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 28.00 | 4.30 | 4.50 | 4.40 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.10 | -0.42 | 0.04 | -0.05 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 29.00 | 4.90 | 5.10 | 5.00 | 4.68 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.10 | -0.45 | 0.04 | -0.05 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 30.00 | 5.50 | 5.70 | 5.60 | 6.95 | 0.00 | 0.00% | 0.19 | 0 | 19 | 1.09 | -0.49 | 0.04 | -0.05 | 9/26/2025 | 10/3/2025 4:00:02 PM EST |
| 31.00 | 6.20 | 6.40 | 6.30 | 7.50 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.10 | -0.52 | 0.04 | -0.05 | 9/24/2025 | 10/3/2025 4:00:02 PM EST |
| 32.00 | 6.80 | 7.10 | 6.95 | 6.80 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.11 | -0.55 | 0.04 | -0.05 | 9/19/2025 | 10/3/2025 4:00:02 PM EST |
| 33.00 | 7.50 | 7.80 | 7.65 | % | 0.23 | 0 | 0 | 1.10 | -0.58 | 0.04 | -0.05 | 10/3/2025 4:00:02 PM EST | |||
| 34.00 | 8.30 | 8.60 | 8.45 | % | 0.25 | 0 | 0 | 1.12 | -0.61 | 0.03 | -0.04 | 10/3/2025 4:00:02 PM EST | |||
| 35.00 | 9.10 | 9.30 | 9.20 | 9.50 | +0.60 | +6.75% | 0.26 | 103 | 1 | 1.11 | -0.63 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 36.00 | 9.90 | 10.10 | 10.00 | 9.30 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.11 | -0.66 | 0.03 | -0.04 | 9/23/2025 | 10/3/2025 4:00:02 PM EST |
| 37.00 | 10.70 | 11.00 | 10.85 | % | 0.29 | 0 | 0 | 1.13 | -0.68 | 0.03 | -0.04 | 10/3/2025 4:00:02 PM EST | |||
| 40.00 | 12.20 | 13.50 | 12.85 | % | 0.32 | 0 | 0 | 1.14 | -0.74 | 0.03 | -0.04 | 10/3/2025 4:00:02 PM EST |