Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $27.11 as of 2/4/2025 8:40:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 24.10 | 26.80 | 23.60 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:02 PM EST |
| 5.00 | 21.60 | 24.30 | 21.60 | -0.15 | -0.69% | 1 | 27 | 6.10 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 7.50 | 19.20 | 21.50 | 24.82 | 0.00 | 0.00% | 0 | 169 | 4.59 | 0.99 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:02 PM EST |
| 10.00 | 17.00 | 17.70 | 18.70 | 0.00 | 0.00% | 0 | 280 | 1.23 | 0.98 | 0.00 | -0.01 | 1/14/2025 | 2/4/2025 4:00:02 PM EST |
| 12.50 | 14.90 | 16.10 | 12.30 | 0.00 | 0.00% | 0 | 1,856 | 2.02 | 0.95 | 0.01 | -0.02 | 1/27/2025 | 2/4/2025 4:00:02 PM EST |
| 15.00 | 12.50 | 15.20 | 13.26 | +0.06 | +0.46% | 60 | 897 | 2.02 | 0.91 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 17.50 | 11.00 | 11.60 | 12.55 | 0.00 | 0.00% | 0 | 1,149 | 1.68 | 0.85 | 0.01 | -0.04 | 1/30/2025 | 2/4/2025 4:00:02 PM EST |
| 20.00 | 9.40 | 9.90 | 7.50 | -3.20 | -29.91% | 6 | 942 | 1.65 | 0.79 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 22.50 | 7.90 | 8.50 | 7.40 | -1.30 | -14.95% | 5 | 1,955 | 1.63 | 0.73 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 25.00 | 6.70 | 7.20 | 6.70 | -0.60 | -8.22% | 39 | 1,536 | 1.61 | 0.67 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 30.00 | 4.70 | 5.20 | 5.00 | +0.40 | +8.70% | 88 | 5,909 | 1.59 | 0.54 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 35.00 | 3.40 | 3.70 | 3.50 | -0.08 | -2.24% | 2,393 | 1,488 | 1.58 | 0.43 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 40.00 | 2.30 | 2.70 | 2.71 | +0.36 | +15.32% | 220 | 5,114 | 1.56 | 0.34 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 45.00 | 1.55 | 2.00 | 1.95 | +0.05 | +2.64% | 131 | 2,291 | 1.55 | 0.26 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 50.00 | 1.10 | 1.55 | 1.55 | +0.05 | +3.34% | 23 | 5,666 | 1.56 | 0.20 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 55.00 | 0.80 | 1.25 | 1.00 | +0.24 | +31.58% | 2 | 445 | 1.58 | 0.16 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 60.00 | 0.60 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 596 | 1.61 | 0.12 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.05 | % | 1 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:02 PM EST | |
| 5.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 211 | 2.27 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 2/4/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 69 | 2.08 | -0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 10.00 | 0.05 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 207 | 1.63 | -0.02 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 12.50 | 0.35 | 0.60 | 0.70 | +0.20 | +40.00% | 2 | 142 | 1.67 | -0.05 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 15.00 | 0.70 | 1.15 | 1.20 | +0.10 | +9.10% | 3 | 546 | 1.66 | -0.09 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 17.50 | 1.25 | 2.05 | 1.60 | -0.18 | -10.12% | 1 | 185 | 1.68 | -0.15 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 20.00 | 2.05 | 2.75 | 2.63 | -0.01 | -0.38% | 29 | 664 | 1.62 | -0.21 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 22.50 | 2.90 | 3.90 | 4.10 | +0.66 | +19.19% | 2 | 155 | 1.59 | -0.27 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 25.00 | 4.30 | 5.20 | 4.89 | -0.31 | -5.97% | 33 | 863 | 1.61 | -0.33 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 30.00 | 7.20 | 8.30 | 9.26 | +0.48 | +5.47% | 1 | 775 | 1.59 | -0.46 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 35.00 | 10.90 | 11.90 | 10.55 | 0.00 | 0.00% | 0 | 4,153 | 1.60 | -0.57 | 0.03 | -0.07 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 40.00 | 14.70 | 15.70 | 16.76 | 0.00 | 0.00% | 0 | 6,220 | 1.54 | -0.66 | 0.02 | -0.06 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 45.00 | 19.10 | 20.20 | 15.60 | 0.00 | 0.00% | 0 | 56 | 1.59 | -0.74 | 0.02 | -0.06 | 1/23/2025 | 2/4/2025 4:00:02 PM EST |
| 50.00 | 23.60 | 24.30 | 24.79 | 0.00 | 0.00% | 0 | 75 | 1.52 | -0.80 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 55.00 | 28.10 | 29.30 | 21.00 | 0.00 | 0.00% | 0 | 10 | 1.54 | -0.84 | 0.02 | -0.04 | 12/27/2024 | 2/4/2025 4:00:02 PM EST |
| 60.00 | 32.90 | 34.00 | 30.10 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.88 | 0.01 | -0.04 | 1/24/2025 | 2/4/2025 4:00:02 PM EST |