Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $29.10 as of 11/7/2025 11:50:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.10 | 15.20 | 13.65 | % | 0.91 | 0 | 0 | 2.23 | 0.93 | 0.01 | -0.04 | 11/7/2025 11:58:53 AM EST | |||
| 16.00 | % | 0.00 | 0 | 0 | 2.09 | 0.91 | 0.01 | -0.04 | 11/7/2025 11:58:53 AM EST | ||||||
| 17.00 | % | 0.00 | 0 | 0 | 1.95 | 0.89 | 0.01 | -0.04 | 11/7/2025 11:58:53 AM EST | ||||||
| 18.00 | 9.30 | 12.50 | 10.90 | % | 0.61 | 0 | 0 | 1.83 | 0.87 | 0.01 | -0.05 | 11/7/2025 11:58:53 AM EST | |||
| 19.00 | % | 0.00 | 0 | 0 | 1.75 | 0.86 | 0.01 | -0.05 | 11/7/2025 11:58:53 AM EST | ||||||
| 20.00 | 8.20 | 10.90 | 9.55 | % | 0.48 | 0 | 0 | 1.67 | 0.84 | 0.02 | -0.05 | 11/7/2025 11:58:53 AM EST | |||
| 21.00 | 6.90 | 10.20 | 8.55 | % | 0.41 | 0 | 0 | 1.03 | 0.82 | 0.02 | -0.05 | 11/7/2025 11:58:53 AM EST | |||
| 22.00 | 6.70 | 9.50 | 8.10 | % | 0.37 | 0 | 0 | 1.54 | 0.80 | 0.02 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 23.00 | 6.30 | 8.80 | 7.55 | % | 0.33 | 0 | 0 | 1.05 | 0.77 | 0.02 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 24.00 | 4.90 | 8.20 | 6.55 | % | 0.27 | 0 | 0 | 1.50 | 0.75 | 0.02 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 25.00 | 5.30 | 7.70 | 6.50 | % | 0.26 | 0 | 0 | 1.07 | 0.72 | 0.03 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 26.00 | 4.80 | 7.10 | 5.95 | 5.20 | % | 0.23 | 4 | 0 | 1.11 | 0.69 | 0.03 | -0.06 | 11/7/2025 | 11/7/2025 11:58:53 AM EST | |
| 27.00 | 4.30 | 6.60 | 5.45 | % | 0.20 | 0 | 0 | 1.11 | 0.66 | 0.03 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 28.00 | 3.70 | 6.10 | 4.90 | % | 0.18 | 0 | 0 | 1.09 | 0.63 | 0.03 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 29.00 | 3.20 | 5.70 | 4.45 | % | 0.15 | 0 | 0 | 1.08 | 0.59 | 0.03 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 30.00 | 2.90 | 5.40 | 4.15 | % | 0.14 | 0 | 0 | 1.09 | 0.56 | 0.03 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 31.00 | 2.75 | 4.80 | 3.78 | % | 0.12 | 0 | 0 | 1.09 | 0.53 | 0.04 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 32.00 | 2.60 | 4.00 | 3.30 | 3.60 | -0.78 | -17.81% | 0.10 | 4 | 2 | 1.05 | 0.50 | 0.04 | -0.06 | 11/7/2025 | 11/7/2025 11:58:53 AM EST |
| 33.00 | 1.90 | 4.30 | 3.10 | % | 0.09 | 0 | 0 | 1.08 | 0.46 | 0.04 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 34.00 | 1.80 | 4.20 | 3.00 | % | 0.09 | 0 | 0 | 1.12 | 0.44 | 0.04 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 35.00 | 1.00 | 4.50 | 2.75 | % | 0.08 | 0 | 0 | 1.22 | 0.41 | 0.03 | -0.05 | 11/7/2025 11:58:53 AM EST | |||
| 36.00 | 1.60 | 3.90 | 2.75 | % | 0.08 | 0 | 0 | 1.18 | 0.38 | 0.03 | -0.05 | 11/7/2025 11:58:53 AM EST | |||
| 37.00 | 1.20 | 3.50 | 2.35 | % | 0.06 | 0 | 0 | 1.16 | 0.36 | 0.03 | -0.05 | 11/7/2025 11:58:53 AM EST | |||
| 38.00 | 0.30 | 3.20 | 1.75 | % | 0.05 | 0 | 0 | 0.98 | 0.35 | 0.03 | -0.05 | 11/7/2025 11:58:53 AM EST | |||
| 39.00 | 0.05 | 3.10 | 1.58 | % | 0.04 | 0 | 0 | 1.19 | 0.32 | 0.03 | -0.05 | 11/7/2025 11:58:53 AM EST | |||
| 40.00 | 1.10 | 3.30 | 2.20 | % | 0.06 | 0 | 0 | 1.24 | 0.30 | 0.03 | -0.05 | 11/7/2025 11:58:53 AM EST | |||
| 41.00 | 0.65 | 3.20 | 1.93 | 2.43 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.19 | 0.29 | 0.03 | -0.05 | 11/6/2025 | 11/7/2025 11:58:53 AM EST |
| 42.00 | % | 0.00 | 0 | 0 | 1.29 | 0.27 | 0.03 | -0.05 | 11/7/2025 11:58:53 AM EST | ||||||
| 43.00 | % | 0.00 | 0 | 0 | 1.32 | 0.25 | 0.03 | -0.05 | 11/7/2025 11:58:53 AM EST | ||||||
| 44.00 | 0.70 | 3.20 | 1.95 | % | 0.04 | 0 | 0 | 1.32 | 0.24 | 0.03 | -0.04 | 11/7/2025 11:58:53 AM EST | |||
| 45.00 | % | 0.00 | 0 | 0 | 1.33 | 0.23 | 0.02 | -0.04 | 11/7/2025 11:58:53 AM EST | ||||||
| 46.00 | 0.55 | 3.00 | 1.78 | % | 0.04 | 0 | 0 | 1.34 | 0.22 | 0.02 | -0.04 | 11/7/2025 11:58:53 AM EST | |||
| 47.00 | 0.50 | 2.85 | 1.68 | % | 0.04 | 0 | 0 | 1.34 | 0.21 | 0.02 | -0.04 | 11/7/2025 11:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.05 | 2.25 | 1.15 | % | 0.08 | 0 | 0 | 1.67 | -0.07 | 0.01 | -0.04 | 11/7/2025 11:58:53 AM EST | |||
| 16.00 | 0.05 | 2.30 | 1.18 | % | 0.07 | 0 | 0 | 1.56 | -0.09 | 0.01 | -0.04 | 11/7/2025 11:58:53 AM EST | |||
| 17.00 | % | 0.00 | 0 | 0 | 1.52 | -0.11 | 0.01 | -0.04 | 11/7/2025 11:58:53 AM EST | ||||||
| 18.00 | 0.40 | 0.80 | 0.60 | % | 0.03 | 0 | 0 | 1.14 | -0.13 | 0.01 | -0.05 | 11/7/2025 11:58:53 AM EST | |||
| 19.00 | % | 0.00 | 0 | 0 | 1.25 | -0.14 | 0.01 | -0.05 | 11/7/2025 11:58:53 AM EST | ||||||
| 20.00 | % | 0.00 | 0 | 0 | 1.25 | -0.16 | 0.02 | -0.05 | 11/7/2025 11:58:53 AM EST | ||||||
| 21.00 | 0.60 | 3.00 | 1.80 | % | 0.09 | 0 | 0 | 1.33 | -0.18 | 0.02 | -0.05 | 11/7/2025 11:58:53 AM EST | |||
| 22.00 | 1.15 | 3.00 | 2.08 | % | 0.09 | 0 | 0 | 1.33 | -0.20 | 0.02 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 23.00 | 1.35 | 3.70 | 2.53 | % | 0.11 | 0 | 0 | 1.38 | -0.23 | 0.02 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 24.00 | 1.75 | 2.95 | 2.35 | % | 0.10 | 0 | 0 | 1.17 | -0.25 | 0.02 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 25.00 | 1.80 | 4.30 | 3.05 | % | 0.12 | 0 | 0 | 1.26 | -0.28 | 0.03 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 26.00 | 1.90 | 4.70 | 3.30 | % | 0.13 | 0 | 0 | 1.21 | -0.31 | 0.03 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 27.00 | 2.45 | 5.10 | 3.78 | % | 0.14 | 0 | 0 | 1.20 | -0.34 | 0.03 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 28.00 | 3.10 | 5.60 | 4.35 | % | 0.16 | 0 | 0 | 1.22 | -0.37 | 0.03 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 29.00 | 2.90 | 6.10 | 4.50 | % | 0.16 | 0 | 0 | 1.11 | -0.41 | 0.03 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 30.00 | 3.60 | 6.60 | 5.10 | % | 0.17 | 0 | 0 | 1.11 | -0.44 | 0.03 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 31.00 | 4.30 | 7.10 | 5.70 | % | 0.18 | 0 | 0 | 1.08 | -0.47 | 0.04 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 32.00 | 5.10 | 7.80 | 6.45 | % | 0.20 | 0 | 0 | 1.10 | -0.50 | 0.04 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 33.00 | 5.90 | 8.50 | 7.20 | % | 0.22 | 0 | 0 | 1.11 | -0.54 | 0.04 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 34.00 | 6.70 | 9.20 | 7.95 | % | 0.23 | 0 | 0 | 1.13 | -0.56 | 0.04 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 35.00 | 7.50 | 9.90 | 8.70 | % | 0.25 | 0 | 0 | 1.11 | -0.59 | 0.03 | -0.05 | 11/7/2025 11:58:53 AM EST | |||
| 36.00 | 8.40 | 10.90 | 9.65 | % | 0.27 | 0 | 0 | 1.54 | -0.62 | 0.03 | -0.05 | 11/7/2025 11:58:53 AM EST | |||
| 37.00 | 9.20 | 11.50 | 10.35 | % | 0.28 | 0 | 0 | 1.49 | -0.64 | 0.03 | -0.05 | 11/7/2025 11:58:53 AM EST | |||
| 38.00 | 10.00 | 12.50 | 11.25 | % | 0.30 | 0 | 0 | 1.50 | -0.65 | 0.03 | -0.05 | 11/7/2025 11:58:53 AM EST | |||
| 39.00 | 10.90 | 13.30 | 12.10 | % | 0.31 | 0 | 0 | 1.56 | -0.68 | 0.03 | -0.05 | 11/7/2025 11:58:53 AM EST | |||
| 40.00 | 11.70 | 14.30 | 13.00 | % | 0.33 | 0 | 0 | 1.56 | -0.70 | 0.03 | -0.05 | 11/7/2025 11:58:53 AM EST | |||
| 41.00 | 12.60 | 15.20 | 13.90 | % | 0.34 | 0 | 0 | 1.59 | -0.71 | 0.03 | -0.05 | 11/7/2025 11:58:53 AM EST | |||
| 42.00 | 13.50 | 16.40 | 14.95 | % | 0.36 | 0 | 0 | 1.75 | -0.73 | 0.03 | -0.05 | 11/7/2025 11:58:53 AM EST | |||
| 43.00 | % | 0.00 | 0 | 0 | 1.77 | -0.75 | 0.03 | -0.05 | 11/7/2025 11:58:53 AM EST | ||||||
| 44.00 | 15.30 | 17.60 | 16.45 | % | 0.37 | 0 | 0 | 1.58 | -0.76 | 0.03 | -0.04 | 11/7/2025 11:58:53 AM EST | |||
| 45.00 | % | 0.00 | 0 | 0 | 1.63 | -0.77 | 0.02 | -0.04 | 11/7/2025 11:58:53 AM EST | ||||||
| 46.00 | % | 0.00 | 0 | 0 | 1.71 | -0.78 | 0.02 | -0.04 | 11/7/2025 11:58:53 AM EST | ||||||
| 47.00 | 18.10 | 20.90 | 19.50 | % | 0.41 | 0 | 0 | 1.84 | -0.79 | 0.02 | -0.04 | 11/7/2025 11:58:53 AM EST |