Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $37.17 as of 12/26/2025 7:30:40 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 | 20.70 | 24.60 | 22.65 | 20.25 | 0.00 | 0.00% | 1.51 | 0 | 1 | 2.59 | 0.99 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 20.00 | 16.00 | 18.80 | 17.40 | 15.55 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.58 | 0.96 | 0.01 | -0.02 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 21.00 | 15.60 | 18.50 | 17.05 | % | 0.81 | 0 | 0 | 1.74 | 0.95 | 0.01 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 22.00 | 15.40 | 17.50 | 16.45 | % | 0.75 | 0 | 0 | 1.63 | 0.93 | 0.01 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 23.00 | 14.50 | 16.70 | 15.60 | % | 0.68 | 0 | 0 | 1.59 | 0.92 | 0.01 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 24.00 | 13.70 | 15.80 | 14.75 | 7.80 | 0.00 | 0.00% | 0.61 | 0 | 4 | 1.09 | 0.91 | 0.01 | -0.03 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 25.00 | 13.10 | 14.30 | 13.70 | 16.44 | 0.00 | 0.00% | 0.55 | 0 | 6 | 1.06 | 0.89 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 26.00 | 12.30 | 14.20 | 13.25 | 15.82 | -0.90 | -5.39% | 0.51 | 50 | 100 | 1.15 | 0.87 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 27.00 | 11.40 | 13.40 | 12.40 | % | 0.46 | 0 | 0 | 1.11 | 0.85 | 0.02 | -0.04 | 12/26/2025 3:59:55 PM EST | |||
| 28.00 | 10.80 | 12.70 | 11.75 | 5.95 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.13 | 0.83 | 0.02 | -0.04 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 29.00 | 10.10 | 12.00 | 11.05 | 5.76 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.12 | 0.81 | 0.02 | -0.04 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 30.00 | 9.50 | 11.20 | 10.35 | 10.94 | -1.66 | -13.18% | 0.34 | 1 | 20 | 1.11 | 0.78 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 31.00 | 8.80 | 10.60 | 9.70 | 8.98 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.10 | 0.76 | 0.02 | -0.05 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 32.00 | 8.20 | 9.00 | 8.60 | 8.90 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.99 | 0.73 | 0.02 | -0.05 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 33.00 | 7.70 | 9.40 | 8.55 | 10.75 | 0.00 | 0.00% | 0.26 | 0 | 68 | 1.09 | 0.71 | 0.02 | -0.05 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 34.00 | 7.20 | 8.00 | 7.60 | % | 0.22 | 0 | 0 | 1.01 | 0.68 | 0.02 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 35.00 | 6.60 | 8.30 | 7.45 | 7.00 | -1.60 | -18.61% | 0.21 | 5 | 226 | 1.08 | 0.65 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 36.00 | 5.50 | 7.90 | 6.70 | 6.40 | -2.30 | -26.44% | 0.19 | 1 | 22 | 1.02 | 0.63 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 37.00 | 5.80 | 6.30 | 6.05 | 7.82 | +0.92 | +13.34% | 0.16 | 1 | 34 | 0.99 | 0.60 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 38.00 | 5.30 | 6.00 | 5.65 | 6.13 | -1.82 | -22.90% | 0.15 | 10 | 24 | 0.99 | 0.57 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 39.00 | 5.00 | 5.50 | 5.25 | 7.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.99 | 0.55 | 0.03 | -0.06 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 40.00 | 4.60 | 5.80 | 5.20 | 5.43 | -1.64 | -23.20% | 0.13 | 85 | 116 | 1.05 | 0.52 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 41.00 | 4.30 | 5.00 | 4.65 | 5.00 | -1.90 | -27.54% | 0.11 | 2 | 2 | 1.01 | 0.50 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 42.00 | 3.90 | 4.50 | 4.20 | 6.36 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.99 | 0.48 | 0.03 | -0.06 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 43.00 | 3.70 | 4.70 | 4.20 | 4.35 | -1.15 | -20.91% | 0.10 | 1 | 1 | 1.04 | 0.45 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 44.00 | 3.40 | 3.90 | 3.65 | 5.23 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.00 | 0.43 | 0.03 | -0.06 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 45.00 | 3.10 | 4.10 | 3.60 | 3.83 | -1.07 | -21.84% | 0.08 | 121 | 90 | 1.04 | 0.41 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 46.00 | 2.90 | 3.90 | 3.40 | % | 0.07 | 0 | 0 | 1.05 | 0.39 | 0.03 | -0.06 | 12/26/2025 3:59:55 PM EST | |||
| 47.00 | 2.65 | 3.20 | 2.93 | 3.40 | % | 0.06 | 12 | 0 | 1.00 | 0.37 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 48.00 | 2.50 | 3.40 | 2.95 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.05 | 0.35 | 0.02 | -0.05 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 49.00 | 2.30 | 2.80 | 2.55 | % | 0.05 | 0 | 0 | 1.01 | 0.33 | 0.02 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 50.00 | 2.15 | 2.65 | 2.40 | 2.50 | -1.00 | -28.58% | 0.05 | 7 | 95 | 1.02 | 0.32 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 55.00 | 1.45 | 2.25 | 1.85 | 1.80 | -1.01 | -35.95% | 0.03 | 7 | 10 | 1.06 | 0.24 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 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 | % | 0.02 | 0 | 0 | 1.65 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 20.00 | 0.10 | 0.60 | 0.35 | % | 0.02 | 0 | 0 | 1.06 | -0.04 | 0.01 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 21.00 | 0.15 | 0.70 | 0.43 | % | 0.02 | 0 | 0 | 1.04 | -0.05 | 0.01 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 22.00 | 0.20 | 0.95 | 0.58 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.05 | -0.07 | 0.01 | -0.02 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 23.00 | 0.30 | 1.05 | 0.68 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.04 | -0.08 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 24.00 | 0.65 | 1.25 | 0.95 | % | 0.04 | 0 | 0 | 1.09 | -0.09 | 0.01 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 25.00 | 0.50 | 1.05 | 0.78 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.95 | -0.11 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 26.00 | 0.75 | 1.55 | 1.15 | 1.58 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.01 | -0.13 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 27.00 | 0.80 | 1.65 | 1.23 | 1.34 | % | 0.05 | 5 | 0 | 0.96 | -0.15 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 28.00 | 1.05 | 2.10 | 1.58 | 1.52 | +0.10 | +7.05% | 0.06 | 1 | 6 | 0.99 | -0.17 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 29.00 | 1.90 | 2.40 | 2.15 | 1.50 | -2.88 | -65.76% | 0.07 | 2 | 4 | 1.06 | -0.19 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 30.00 | 2.20 | 2.50 | 2.35 | 2.30 | +0.56 | +32.19% | 0.08 | 6 | 19 | 1.03 | -0.22 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 31.00 | 2.35 | 3.30 | 2.83 | 2.05 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.05 | -0.24 | 0.02 | -0.05 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 32.00 | 3.00 | 3.30 | 3.15 | 2.98 | +0.68 | +29.57% | 0.10 | 2 | 117 | 1.04 | -0.27 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 33.00 | 3.00 | 4.30 | 3.65 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.05 | -0.29 | 0.02 | -0.05 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 34.00 | 3.80 | 4.60 | 4.20 | 3.81 | +0.67 | +21.34% | 0.12 | 9 | 24 | 1.07 | -0.32 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 35.00 | 4.10 | 4.40 | 4.25 | 4.28 | +0.80 | +22.99% | 0.12 | 34 | 35 | 0.98 | -0.35 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 36.00 | 4.80 | 5.10 | 4.95 | 4.60 | +0.80 | +21.06% | 0.14 | 16 | 39 | 1.01 | -0.37 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 37.00 | 4.90 | 5.80 | 5.35 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.99 | -0.40 | 0.03 | -0.06 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 38.00 | 6.00 | 6.40 | 6.20 | 5.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.04 | -0.43 | 0.03 | -0.06 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 39.00 | 6.00 | 7.90 | 6.95 | 5.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.07 | -0.45 | 0.03 | -0.06 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 40.00 | 7.20 | 7.50 | 7.35 | 7.30 | +1.18 | +19.29% | 0.18 | 1 | 6 | 1.03 | -0.48 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 41.00 | 7.10 | 9.30 | 8.20 | % | 0.20 | 0 | 0 | 1.07 | -0.50 | 0.03 | -0.06 | 12/26/2025 3:59:55 PM EST | |||
| 42.00 | 8.50 | 9.60 | 9.05 | % | 0.22 | 0 | 0 | 1.10 | -0.52 | 0.03 | -0.06 | 12/26/2025 3:59:55 PM EST | |||
| 43.00 | 8.40 | 9.70 | 9.05 | 8.40 | +0.60 | +7.70% | 0.21 | 2 | 2 | 0.98 | -0.55 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 44.00 | 9.90 | 10.30 | 10.10 | % | 0.23 | 0 | 0 | 1.04 | -0.57 | 0.03 | -0.06 | 12/26/2025 3:59:55 PM EST | |||
| 45.00 | 9.70 | 11.00 | 10.35 | 9.10 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.95 | -0.59 | 0.03 | -0.06 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 46.00 | 10.50 | 12.10 | 11.30 | 10.70 | +0.90 | +9.19% | 0.25 | 15 | 4 | 0.99 | -0.61 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 47.00 | 11.00 | 12.70 | 11.85 | 10.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.94 | -0.63 | 0.02 | -0.05 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 48.00 | 12.10 | 13.50 | 12.80 | % | 0.27 | 0 | 0 | 0.97 | -0.65 | 0.02 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 49.00 | 12.60 | 14.20 | 13.40 | % | 0.27 | 0 | 0 | 0.93 | -0.67 | 0.02 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 50.00 | 13.80 | 15.80 | 14.80 | % | 0.30 | 0 | 0 | 1.05 | -0.68 | 0.02 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 55.00 | 17.70 | 19.60 | 18.65 | % | 0.34 | 0 | 0 | 1.19 | -0.76 | 0.02 | -0.05 | 12/26/2025 3:59:55 PM EST |