Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $30.15 as of 1/22/2025 9:40:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.80 | 13.20 | 15.14 | 0.00 | 0.00% | 0 | 0 | 2.05 | 0.96 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 20.00 | 10.40 | 10.90 | 12.00 | 0.00 | 0.00% | 0 | 17 | 1.13 | 0.92 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 22.50 | 8.40 | 8.80 | 8.37 | 0.00 | 0.00% | 0 | 400 | 1.13 | 0.86 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 25.00 | 6.50 | 7.00 | 6.60 | 0.00 | 0.00% | 0 | 187 | 1.11 | 0.78 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 30.00 | 3.80 | 4.10 | 3.70 | 0.00 | 0.00% | 0 | 416 | 1.10 | 0.57 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 35.00 | 1.85 | 2.25 | 2.08 | 0.00 | 0.00% | 0 | 1,482 | 1.06 | 0.38 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 40.00 | 1.00 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 1,554 | 1.08 | 0.23 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 45.00 | 0.45 | 0.65 | 0.53 | 0.00 | 0.00% | 0 | 289 | 1.07 | 0.14 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 50.00 | 0.25 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 504 | 1.11 | 0.08 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 87 | 1.28 | -0.04 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 20.00 | 0.15 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 142 | 1.20 | -0.08 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 22.50 | 0.65 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 468 | 1.08 | -0.14 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 25.00 | 1.40 | 1.45 | 1.40 | 0.00 | 0.00% | 0 | 655 | 1.08 | -0.22 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 30.00 | 3.50 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 1,016 | 1.09 | -0.43 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 35.00 | 6.60 | 7.00 | 6.90 | 0.00 | 0.00% | 0 | 1,217 | 1.06 | -0.62 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 40.00 | 10.30 | 11.10 | 10.80 | 0.00 | 0.00% | 0 | 547 | 1.01 | -0.77 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 45.00 | 15.20 | 15.40 | 15.20 | 0.00 | 0.00% | 0 | 300 | 1.08 | -0.86 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 50.00 | 19.30 | 20.60 | 15.00 | 0.00 | 0.00% | 0 | 5 | 1.47 | -0.92 | 0.02 | -0.02 | 12/27/2024 | 1/21/2025 4:00:02 PM EST |