Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $20.86 as of 8/12/2025 11:30:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 20.40 | 21.00 | 20.70 | % | 6.90 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 4.00 | 19.40 | 20.00 | 19.70 | % | 4.92 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 5.00 | 18.40 | 19.00 | 18.70 | 23.80 | 0.00 | 0.00% | 3.74 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:59:05 AM EST |
| 6.00 | 17.50 | 18.00 | 17.75 | 11.52 | 0.00 | 0.00% | 2.96 | 0 | 1 | 1.56 | 0.99 | 0.00 | 0.00 | 6/4/2025 | 8/12/2025 11:59:05 AM EST |
| 7.00 | 16.70 | 17.10 | 16.90 | % | 2.41 | 0 | 0 | 1.19 | 0.98 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 8.00 | 15.80 | 16.10 | 15.95 | % | 1.99 | 0 | 0 | 1.20 | 0.97 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 9.00 | 14.90 | 15.20 | 15.05 | % | 1.67 | 0 | 0 | 1.16 | 0.96 | 0.01 | -0.01 | 8/12/2025 11:59:05 AM EST | |||
| 10.00 | 14.00 | 14.40 | 14.20 | 11.80 | 0.00 | 0.00% | 1.42 | 0 | 49 | 1.11 | 0.95 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 11:59:05 AM EST |
| 11.00 | 13.20 | 13.40 | 13.30 | 10.91 | 0.00 | 0.00% | 1.21 | 0 | 86 | 1.09 | 0.93 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 11:59:05 AM EST |
| 12.00 | 12.30 | 12.70 | 12.50 | 11.75 | 0.00 | 0.00% | 1.04 | 0 | 10 | 1.08 | 0.92 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 11:59:05 AM EST |
| 13.00 | 11.50 | 11.90 | 11.70 | 15.75 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.05 | 0.90 | 0.01 | -0.01 | 6/26/2025 | 8/12/2025 11:59:05 AM EST |
| 14.00 | 10.80 | 11.10 | 10.95 | 11.97 | 0.00 | 0.00% | 0.78 | 0 | 387 | 1.02 | 0.88 | 0.01 | -0.01 | 7/29/2025 | 8/12/2025 11:59:05 AM EST |
| 15.00 | 10.10 | 10.30 | 10.20 | 10.00 | +0.55 | +5.82% | 0.68 | 50 | 401 | 1.01 | 0.85 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 16.00 | 9.40 | 9.70 | 9.55 | 9.10 | 0.00 | 0.00% | 0.60 | 0 | 142 | 1.00 | 0.83 | 0.02 | -0.01 | 8/4/2025 | 8/12/2025 11:59:05 AM EST |
| 17.00 | 8.80 | 9.00 | 8.90 | 7.60 | +0.06 | +0.80% | 0.52 | 10 | 116 | 1.00 | 0.80 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 18.00 | 8.20 | 8.40 | 8.30 | 6.20 | 0.00 | 0.00% | 0.46 | 0 | 2,131 | 1.00 | 0.78 | 0.02 | -0.02 | 8/11/2025 | 8/12/2025 11:59:05 AM EST |
| 19.00 | 7.60 | 7.80 | 7.70 | 7.50 | +2.15 | +40.19% | 0.41 | 30 | 132 | 0.98 | 0.75 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 20.00 | 7.10 | 7.30 | 7.20 | 7.00 | +2.20 | +45.84% | 0.36 | 26 | 79 | 0.98 | 0.72 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 21.00 | 6.50 | 6.80 | 6.65 | 4.75 | 0.00 | 0.00% | 0.32 | 0 | 16 | 0.98 | 0.69 | 0.03 | -0.02 | 8/11/2025 | 8/12/2025 11:59:05 AM EST |
| 22.00 | 6.10 | 6.30 | 6.20 | 5.60 | +1.00 | +21.74% | 0.28 | 53 | 323 | 0.97 | 0.66 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 23.00 | 5.60 | 5.90 | 5.75 | 4.00 | 0.00 | 0.00% | 0.25 | 0 | 191 | 0.97 | 0.63 | 0.03 | -0.02 | 8/11/2025 | 8/12/2025 11:59:05 AM EST |
| 24.00 | 5.20 | 5.40 | 5.30 | 5.40 | +1.60 | +42.11% | 0.22 | 9 | 87 | 0.97 | 0.61 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 25.00 | 4.90 | 5.10 | 5.00 | 5.00 | +1.90 | +61.29% | 0.20 | 15 | 234 | 0.96 | 0.58 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 26.00 | 4.50 | 4.70 | 4.60 | 3.60 | 0.00 | 0.00% | 0.18 | 0 | 63 | 0.97 | 0.55 | 0.03 | -0.02 | 8/8/2025 | 8/12/2025 11:59:05 AM EST |
| 27.00 | 4.20 | 4.40 | 4.30 | 3.83 | +0.41 | +11.99% | 0.16 | 2 | 38 | 0.96 | 0.52 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 28.00 | 3.90 | 4.10 | 4.00 | 4.00 | +1.60 | +66.67% | 0.14 | 18 | 72 | 0.97 | 0.50 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 29.00 | 3.60 | 3.80 | 3.70 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.96 | 0.47 | 0.03 | -0.02 | 8/11/2025 | 8/12/2025 11:59:05 AM EST |
| 30.00 | 3.40 | 3.50 | 3.45 | 3.40 | +0.89 | +35.46% | 0.12 | 198 | 2,393 | 0.95 | 0.45 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 31.00 | 3.10 | 3.30 | 3.20 | 3.10 | +0.45 | +16.99% | 0.10 | 31 | 290 | 0.96 | 0.43 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 32.00 | 2.90 | 3.10 | 3.00 | 2.90 | +1.03 | +55.08% | 0.09 | 25 | 52 | 0.95 | 0.41 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 33.00 | 2.70 | 2.90 | 2.80 | 2.80 | +0.50 | +21.74% | 0.08 | 4 | 23 | 0.96 | 0.39 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 34.00 | 2.50 | 2.70 | 2.60 | 2.00 | 0.00 | 0.00% | 0.08 | 6 | 18 | 0.96 | 0.37 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 35.00 | 2.35 | 2.50 | 2.43 | 2.41 | +0.61 | +33.89% | 0.07 | 1 | 269 | 0.95 | 0.35 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 36.00 | 2.20 | 2.35 | 2.28 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.96 | 0.33 | 0.03 | -0.02 | 8/11/2025 | 8/12/2025 11:59:05 AM EST |
| 37.00 | 2.00 | 2.20 | 2.10 | 1.94 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.96 | 0.31 | 0.03 | -0.02 | 8/6/2025 | 8/12/2025 11:59:05 AM EST |
| 38.00 | 1.90 | 2.05 | 1.98 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.96 | 0.30 | 0.03 | -0.02 | 8/6/2025 | 8/12/2025 11:59:05 AM EST |
| 39.00 | 1.75 | 2.00 | 1.88 | 1.71 | 0.00 | 0.00% | 0.05 | 0 | 111 | 0.96 | 0.28 | 0.03 | -0.02 | 8/6/2025 | 8/12/2025 11:59:05 AM EST |
| 40.00 | 1.65 | 1.85 | 1.75 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 164 | 0.96 | 0.27 | 0.02 | -0.02 | 8/11/2025 | 8/12/2025 11:59:05 AM EST |
| 41.00 | 1.55 | 1.70 | 1.63 | 1.65 | +0.01 | +0.61% | 0.04 | 48 | 17 | 0.96 | 0.25 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 42.00 | 1.45 | 1.60 | 1.53 | 0.92 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.97 | 0.24 | 0.02 | -0.02 | 8/8/2025 | 8/12/2025 11:59:05 AM EST |
| 43.00 | 1.35 | 1.50 | 1.43 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.96 | 0.23 | 0.02 | -0.02 | 7/30/2025 | 8/12/2025 11:59:05 AM EST |
| 44.00 | 1.25 | 1.45 | 1.35 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.96 | 0.22 | 0.02 | -0.02 | 7/29/2025 | 8/12/2025 11:59:05 AM EST |
| 45.00 | 1.20 | 1.35 | 1.28 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 107 | 0.96 | 0.21 | 0.02 | -0.02 | 8/4/2025 | 8/12/2025 11:59:05 AM EST |
| 46.00 | 1.10 | 1.25 | 1.18 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.96 | 0.20 | 0.02 | -0.01 | 7/30/2025 | 8/12/2025 11:59:05 AM EST |
| 47.00 | 1.05 | 1.20 | 1.13 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 246 | 0.97 | 0.18 | 0.02 | -0.01 | 8/11/2025 | 8/12/2025 11:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/12/2025 11:59:05 AM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/12/2025 11:59:05 AM EST |
| 6.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.81 | -0.01 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 11:59:05 AM EST |
| 7.00 | 0.05 | 0.45 | 0.25 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 62 | 1.26 | -0.02 | 0.00 | 0.00 | 5/20/2025 | 8/12/2025 11:59:05 AM EST |
| 8.00 | 0.10 | 0.45 | 0.28 | 0.30 | +0.05 | +20.00% | 0.04 | 1 | 4 | 1.18 | -0.03 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 9.00 | 0.15 | 0.60 | 0.38 | 0.31 | -0.10 | -24.39% | 0.04 | 1 | 5 | 1.15 | -0.04 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 10.00 | 0.30 | 0.60 | 0.45 | 0.45 | -0.10 | -18.19% | 0.04 | 1 | 68 | 1.13 | -0.05 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 11.00 | 0.45 | 0.60 | 0.53 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.07 | -0.07 | 0.01 | -0.01 | 7/28/2025 | 8/12/2025 11:59:05 AM EST |
| 12.00 | 0.60 | 0.75 | 0.68 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 232 | 1.06 | -0.08 | 0.01 | -0.01 | 8/1/2025 | 8/12/2025 11:59:05 AM EST |
| 13.00 | 0.85 | 0.95 | 0.90 | 1.37 | 0.00 | 0.00% | 0.07 | 0 | 241 | 1.04 | -0.10 | 0.01 | -0.01 | 8/1/2025 | 8/12/2025 11:59:05 AM EST |
| 14.00 | 1.05 | 1.20 | 1.13 | 1.25 | -0.10 | -7.41% | 0.08 | 1 | 89 | 1.03 | -0.12 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 15.00 | 1.30 | 1.45 | 1.38 | 1.86 | 0.00 | 0.00% | 0.09 | 0 | 60 | 1.01 | -0.15 | 0.02 | -0.01 | 8/11/2025 | 8/12/2025 11:59:05 AM EST |
| 16.00 | 1.60 | 1.75 | 1.68 | 1.75 | -0.43 | -19.73% | 0.10 | 1 | 22 | 1.00 | -0.17 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 17.00 | 1.95 | 2.10 | 2.03 | 2.00 | -0.60 | -23.08% | 0.12 | 1 | 793 | 1.00 | -0.20 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 18.00 | 2.35 | 2.50 | 2.43 | 2.85 | 0.00 | 0.00% | 0.14 | 0 | 57 | 1.00 | -0.22 | 0.02 | -0.02 | 8/8/2025 | 8/12/2025 11:59:05 AM EST |
| 19.00 | 2.75 | 2.90 | 2.83 | 2.90 | -0.80 | -21.63% | 0.15 | 1 | 206 | 0.98 | -0.25 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 20.00 | 3.20 | 3.40 | 3.30 | 3.34 | -1.06 | -24.10% | 0.16 | 9 | 50 | 0.97 | -0.28 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 21.00 | 3.70 | 3.90 | 3.80 | 3.80 | -1.20 | -24.00% | 0.18 | 11 | 11 | 0.97 | -0.31 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 22.00 | 4.20 | 4.40 | 4.30 | 4.35 | -1.15 | -20.91% | 0.20 | 10 | 25 | 0.97 | -0.34 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 23.00 | 4.70 | 4.90 | 4.80 | 4.90 | -0.40 | -7.55% | 0.21 | 6 | 44 | 0.97 | -0.37 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 24.00 | 5.30 | 5.50 | 5.40 | 6.55 | 0.00 | 0.00% | 0.23 | 0 | 1,175 | 0.97 | -0.39 | 0.03 | -0.02 | 8/11/2025 | 8/12/2025 11:59:05 AM EST |
| 25.00 | 5.90 | 6.10 | 6.00 | 6.20 | -0.90 | -12.68% | 0.24 | 5 | 55 | 0.96 | -0.42 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 26.00 | 6.50 | 6.70 | 6.60 | 8.30 | 0.00 | 0.00% | 0.25 | 0 | 25 | 0.95 | -0.45 | 0.03 | -0.02 | 8/11/2025 | 8/12/2025 11:59:05 AM EST |
| 27.00 | 7.20 | 7.40 | 7.30 | 9.00 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.96 | -0.48 | 0.03 | -0.02 | 8/11/2025 | 8/12/2025 11:59:05 AM EST |
| 28.00 | 7.90 | 8.10 | 8.00 | 9.40 | 0.00 | 0.00% | 0.29 | 0 | 30 | 0.96 | -0.50 | 0.03 | -0.02 | 8/11/2025 | 8/12/2025 11:59:05 AM EST |
| 29.00 | 8.50 | 8.80 | 8.65 | 10.23 | 0.00 | 0.00% | 0.30 | 0 | 40 | 0.95 | -0.53 | 0.03 | -0.02 | 8/11/2025 | 8/12/2025 11:59:05 AM EST |
| 30.00 | 9.30 | 9.50 | 9.40 | 10.50 | 0.00 | 0.00% | 0.31 | 0 | 57 | 0.96 | -0.55 | 0.03 | -0.02 | 8/7/2025 | 8/12/2025 11:59:05 AM EST |
| 31.00 | 10.00 | 10.30 | 10.15 | 11.50 | 0.00 | 0.00% | 0.33 | 0 | 12 | 0.95 | -0.57 | 0.03 | -0.02 | 8/7/2025 | 8/12/2025 11:59:05 AM EST |
| 32.00 | 10.80 | 11.10 | 10.95 | 12.10 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.95 | -0.59 | 0.03 | -0.02 | 8/7/2025 | 8/12/2025 11:59:05 AM EST |
| 33.00 | 11.60 | 11.90 | 11.75 | 12.50 | 0.00 | 0.00% | 0.36 | 0 | 9 | 0.96 | -0.61 | 0.03 | -0.02 | 7/31/2025 | 8/12/2025 11:59:05 AM EST |
| 34.00 | 12.40 | 12.70 | 12.55 | 11.70 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.96 | -0.63 | 0.03 | -0.02 | 7/23/2025 | 8/12/2025 11:59:05 AM EST |
| 35.00 | 13.20 | 13.50 | 13.35 | 13.60 | 0.00 | 0.00% | 0.38 | 0 | 10 | 0.96 | -0.65 | 0.03 | -0.02 | 7/29/2025 | 8/12/2025 11:59:05 AM EST |
| 36.00 | 14.10 | 14.30 | 14.20 | 12.40 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.96 | -0.67 | 0.03 | -0.02 | 7/17/2025 | 8/12/2025 11:59:05 AM EST |
| 37.00 | 14.90 | 15.20 | 15.05 | 12.80 | 0.00 | 0.00% | 0.41 | 0 | 22 | 0.97 | -0.69 | 0.03 | -0.02 | 7/17/2025 | 8/12/2025 11:59:05 AM EST |
| 38.00 | 15.70 | 16.00 | 15.85 | 13.80 | 0.00 | 0.00% | 0.42 | 0 | 6 | 0.95 | -0.70 | 0.03 | -0.02 | 7/17/2025 | 8/12/2025 11:59:05 AM EST |
| 39.00 | 16.60 | 16.90 | 16.75 | 15.40 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.96 | -0.72 | 0.03 | -0.02 | 7/11/2025 | 8/12/2025 11:59:05 AM EST |
| 40.00 | 17.50 | 17.80 | 17.65 | 15.40 | 0.00 | 0.00% | 0.44 | 0 | 21 | 0.97 | -0.73 | 0.02 | -0.02 | 7/17/2025 | 8/12/2025 11:59:05 AM EST |
| 41.00 | 18.40 | 18.70 | 18.55 | 15.80 | 0.00 | 0.00% | 0.45 | 0 | 16 | 0.97 | -0.75 | 0.02 | -0.02 | 7/17/2025 | 8/12/2025 11:59:05 AM EST |
| 42.00 | 19.30 | 19.60 | 19.45 | 17.00 | 0.00 | 0.00% | 0.46 | 0 | 14 | 0.97 | -0.76 | 0.02 | -0.02 | 7/17/2025 | 8/12/2025 11:59:05 AM EST |
| 43.00 | 20.20 | 20.50 | 20.35 | 17.40 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.97 | -0.77 | 0.02 | -0.02 | 7/17/2025 | 8/12/2025 11:59:05 AM EST |
| 44.00 | 21.10 | 21.40 | 21.25 | 18.40 | 0.00 | 0.00% | 0.48 | 0 | 27 | 0.97 | -0.78 | 0.02 | -0.02 | 7/17/2025 | 8/12/2025 11:59:05 AM EST |
| 45.00 | 22.00 | 22.30 | 22.15 | 19.00 | 0.00 | 0.00% | 0.49 | 0 | 5 | 0.96 | -0.79 | 0.02 | -0.02 | 7/17/2025 | 8/12/2025 11:59:05 AM EST |
| 46.00 | 23.00 | 23.20 | 23.10 | 20.20 | 0.00 | 0.00% | 0.50 | 0 | 14 | 0.97 | -0.80 | 0.02 | -0.01 | 7/17/2025 | 8/12/2025 11:59:05 AM EST |
| 47.00 | 23.90 | 24.20 | 24.05 | 20.70 | 0.00 | 0.00% | 0.51 | 0 | 7 | 0.98 | -0.82 | 0.02 | -0.01 | 7/17/2025 | 8/12/2025 11:59:05 AM EST |